Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
0.0772 USDT |
47,830,592.4718 DOGE |
0.0781 USDT |
0.0748 USDT |
0.0786 USDT |
0.0780 USDT |
| 2024-01-18 |
0.0790 USDT |
46,416,637.0410 DOGE |
0.0806 USDT |
0.0769 USDT |
0.0808 USDT |
0.0780 USDT |
| 2024-01-17 |
0.0806 USDT |
33,577,581.2322 DOGE |
0.0814 USDT |
0.0794 USDT |
0.0816 USDT |
0.0802 USDT |
| 2024-01-16 |
0.0814 USDT |
63,222,737.7322 DOGE |
0.0811 USDT |
0.0798 USDT |
0.0826 USDT |
0.0818 USDT |
| 2024-01-15 |
0.0810 USDT |
32,573,239.1795 DOGE |
0.0800 USDT |
0.0799 USDT |
0.0818 USDT |
0.0808 USDT |
| 2024-01-14 |
0.0820 USDT |
85,448,360.3795 DOGE |
0.0809 USDT |
0.0801 USDT |
0.0839 USDT |
0.0810 USDT |
| 2024-01-13 |
0.0804 USDT |
43,731,068.5622 DOGE |
0.0801 USDT |
0.0786 USDT |
0.0814 USDT |
0.0810 USDT |
| 2024-01-12 |
0.0829 USDT |
78,680,773.0059 DOGE |
0.0846 USDT |
0.0796 USDT |
0.0854 USDT |
0.0816 USDT |
| 2024-01-11 |
0.0848 USDT |
153,326,598.5065 DOGE |
0.0831 USDT |
0.0820 USDT |
0.0879 USDT |
0.0840 USDT |
| 2024-01-10 |
0.0784 USDT |
193,784,996.9522 DOGE |
0.0792 USDT |
0.0759 USDT |
0.0808 USDT |
0.0799 USDT |
| 2024-01-09 |
0.0792 USDT |
222,138,524.1613 DOGE |
0.0813 USDT |
0.0764 USDT |
0.0840 USDT |
0.0789 USDT |
| 2024-01-08 |
0.0781 USDT |
102,910,724.9849 DOGE |
0.0782 USDT |
0.0741 USDT |
0.0815 USDT |
0.0814 USDT |
| 2024-01-07 |
0.0801 USDT |
52,052,297.5539 DOGE |
0.0806 USDT |
0.0771 USDT |
0.0815 USDT |
0.0782 USDT |
| 2024-01-06 |
0.0806 USDT |
42,484,316.1505 DOGE |
0.0827 USDT |
0.0783 USDT |
0.0827 USDT |
0.0809 USDT |
| 2024-01-05 |
0.0821 USDT |
134,252,469.1814 DOGE |
0.0840 USDT |
0.0802 USDT |
0.0848 USDT |
0.0822 USDT |
| 2024-01-04 |
0.0831 USDT |
72,525,103.6948 DOGE |
0.0820 USDT |
0.0810 USDT |
0.0847 USDT |
0.0841 USDT |
| 2024-01-03 |
0.0835 USDT |
244,602,300.4677 DOGE |
0.0911 USDT |
0.0720 USDT |
0.0921 USDT |
0.0818 USDT |
| 2024-01-02 |
0.0926 USDT |
63,352,876.9539 DOGE |
0.0920 USDT |
0.0904 USDT |
0.0943 USDT |
0.0910 USDT |
| 2024-01-01 |
0.0904 USDT |
27,921,305.2410 DOGE |
0.0895 USDT |
0.0885 USDT |
0.0921 USDT |
0.0914 USDT |
| 2023-12-31 |
0.0902 USDT |
42,458,764.2719 DOGE |
0.0900 USDT |
0.0880 USDT |
0.0909 USDT |
0.0891 USDT |
| 2023-12-30 |
0.0904 USDT |
17,154,630.0339 DOGE |
0.0909 USDT |
0.0892 USDT |
0.0914 USDT |
0.0905 USDT |
| 2023-12-29 |
0.0915 USDT |
48,597,991.8518 DOGE |
0.0918 USDT |
0.0900 USDT |
0.0931 USDT |
0.0911 USDT |
| 2023-12-28 |
0.0930 USDT |
59,104,428.0906 DOGE |
0.0937 USDT |
0.0911 USDT |
0.0949 USDT |
0.0916 USDT |
| 2023-12-27 |
0.0924 USDT |
49,908,016.4975 DOGE |
0.0914 USDT |
0.0896 USDT |
0.0939 USDT |
0.0934 USDT |
| 2023-12-26 |
0.0908 USDT |
89,153,933.7879 DOGE |
0.0943 USDT |
0.0867 USDT |
0.0945 USDT |
0.0908 USDT |
| 2023-12-25 |
0.0932 USDT |
44,066,635.9182 DOGE |
0.0917 USDT |
0.0912 USDT |
0.0954 USDT |
0.0935 USDT |
| 2023-12-24 |
0.0931 USDT |
94,252,024.7966 DOGE |
0.0934 USDT |
0.0903 USDT |
0.0949 USDT |
0.0914 USDT |
| 2023-12-23 |
0.0931 USDT |
38,062,199.1118 DOGE |
0.0950 USDT |
0.0920 USDT |
0.0950 USDT |
0.0933 USDT |
| 2023-12-22 |
0.0936 USDT |
82,708,048.0794 DOGE |
0.0950 USDT |
0.0920 USDT |
0.0956 USDT |
0.0943 USDT |
| 2023-12-21 |
0.0943 USDT |
115,157,525.6972 DOGE |
0.0915 USDT |
0.0907 USDT |
0.0980 USDT |
0.0962 USDT |
| 2023-12-20 |
0.0915 USDT |
92,085,440.7104 DOGE |
0.0902 USDT |
0.0895 USDT |
0.0934 USDT |
0.0913 USDT |
| 2023-12-19 |
0.0920 USDT |
97,723,286.2424 DOGE |
0.0921 USDT |
0.0892 USDT |
0.0935 USDT |
0.0899 USDT |
| 2023-12-18 |
0.0898 USDT |
148,771,838.2008 DOGE |
0.0929 USDT |
0.0864 USDT |
0.0938 USDT |
0.0917 USDT |
| 2023-12-17 |
0.0951 USDT |
60,064,951.2517 DOGE |
0.0972 USDT |
0.0932 USDT |
0.0978 USDT |
0.0953 USDT |
| 2023-12-16 |
0.0944 USDT |
81,127,667.9378 DOGE |
0.0930 USDT |
0.0915 USDT |
0.0960 USDT |
0.0953 USDT |
| 2023-12-15 |
0.0957 USDT |
66,942,131.5181 DOGE |
0.0983 USDT |
0.0932 USDT |
0.0988 USDT |
0.0947 USDT |
| 2023-12-14 |
0.0967 USDT |
90,634,560.3080 DOGE |
0.0965 USDT |
0.0933 USDT |
0.0987 USDT |
0.0984 USDT |
| 2023-12-13 |
0.0924 USDT |
100,538,967.2485 DOGE |
0.0938 USDT |
0.0898 USDT |
0.0958 USDT |
0.0958 USDT |
| 2023-12-12 |
0.0950 USDT |
122,841,796.3260 DOGE |
0.0941 USDT |
0.0912 USDT |
0.0980 USDT |
0.0927 USDT |
| 2023-12-11 |
0.0971 USDT |
322,270,627.0842 DOGE |
0.1019 USDT |
0.0910 USDT |
0.1073 USDT |
0.0943 USDT |
| 2023-12-10 |
0.1001 USDT |
79,005,227.6272 DOGE |
0.0985 USDT |
0.0966 USDT |
0.1027 USDT |
0.1025 USDT |
| 2023-12-09 |
0.1019 USDT |
160,421,981.3070 DOGE |
0.1017 USDT |
0.0986 USDT |
0.1049 USDT |
0.1001 USDT |
| 2023-12-08 |
0.0983 USDT |
165,364,343.0828 DOGE |
0.0959 USDT |
0.0956 USDT |
0.1032 USDT |
0.1030 USDT |
| 2023-12-07 |
0.0954 USDT |
178,566,071.8075 DOGE |
0.0949 USDT |
0.0928 USDT |
0.0983 USDT |
0.0939 USDT |
| 2023-12-06 |
0.1002 USDT |
430,537,011.8034 DOGE |
0.0944 USDT |
0.0934 USDT |
0.1065 USDT |
0.0953 USDT |
| 2023-12-05 |
0.0919 USDT |
219,416,758.0792 DOGE |
0.0919 USDT |
0.0875 USDT |
0.0958 USDT |
0.0945 USDT |
| 2023-12-04 |
0.0885 USDT |
188,844,030.1119 DOGE |
0.0857 USDT |
0.0848 USDT |
0.0911 USDT |
0.0893 USDT |
| 2023-12-03 |
0.0849 USDT |
77,942,393.7020 DOGE |
0.0862 USDT |
0.0836 USDT |
0.0874 USDT |
0.0852 USDT |
| 2023-12-02 |
0.0849 USDT |
65,151,769.5280 DOGE |
0.0838 USDT |
0.0832 USDT |
0.0866 USDT |
0.0862 USDT |
| 2023-12-01 |
0.0838 USDT |
65,855,598.9944 DOGE |
0.0834 USDT |
0.0823 USDT |
0.0851 USDT |
0.0838 USDT |