Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
0.0838 USDT |
65,855,598.9944 DOGE |
0.0834 USDT |
0.0823 USDT |
0.0851 USDT |
0.0838 USDT |
| 2023-11-30 |
0.0823 USDT |
79,043,846.7169 DOGE |
0.0805 USDT |
0.0804 USDT |
0.0844 USDT |
0.0831 USDT |
| 2023-11-29 |
0.0812 USDT |
70,620,959.8638 DOGE |
0.0809 USDT |
0.0796 USDT |
0.0832 USDT |
0.0805 USDT |
| 2023-11-28 |
0.0794 USDT |
103,663,129.9662 DOGE |
0.0789 USDT |
0.0767 USDT |
0.0810 USDT |
0.0806 USDT |
| 2023-11-27 |
0.0794 USDT |
71,247,577.9080 DOGE |
0.0787 USDT |
0.0769 USDT |
0.0816 USDT |
0.0776 USDT |
| 2023-11-26 |
0.0774 USDT |
40,040,730.6909 DOGE |
0.0790 USDT |
0.0756 USDT |
0.0790 USDT |
0.0770 USDT |
| 2023-11-25 |
0.0785 USDT |
27,064,770.3037 DOGE |
0.0782 USDT |
0.0775 USDT |
0.0791 USDT |
0.0788 USDT |
| 2023-11-24 |
0.0775 USDT |
49,359,882.6934 DOGE |
0.0763 USDT |
0.0760 USDT |
0.0786 USDT |
0.0782 USDT |
| 2023-11-23 |
0.0758 USDT |
12,291,978.6423 DOGE |
0.0758 USDT |
0.0750 USDT |
0.0764 USDT |
0.0761 USDT |
| 2023-11-22 |
0.0747 USDT |
38,785,922.7841 DOGE |
0.0717 USDT |
0.0715 USDT |
0.0766 USDT |
0.0762 USDT |
| 2023-11-21 |
0.0757 USDT |
91,239,444.8217 DOGE |
0.0777 USDT |
0.0729 USDT |
0.0788 USDT |
0.0751 USDT |
| 2023-11-20 |
0.0803 USDT |
80,357,548.3756 DOGE |
0.0805 USDT |
0.0785 USDT |
0.0822 USDT |
0.0786 USDT |
| 2023-11-19 |
0.0789 USDT |
89,036,501.1461 DOGE |
0.0803 USDT |
0.0774 USDT |
0.0805 USDT |
0.0794 USDT |
| 2023-11-18 |
0.0823 USDT |
187,950,623.9694 DOGE |
0.0864 USDT |
0.0792 USDT |
0.0867 USDT |
0.0803 USDT |
| 2023-11-17 |
0.0830 USDT |
330,884,868.8750 DOGE |
0.0794 USDT |
0.0791 USDT |
0.0875 USDT |
0.0861 USDT |
| 2023-11-16 |
0.0791 USDT |
202,140,167.5446 DOGE |
0.0762 USDT |
0.0759 USDT |
0.0833 USDT |
0.0795 USDT |
| 2023-11-15 |
0.0742 USDT |
47,348,309.8106 DOGE |
0.0724 USDT |
0.0723 USDT |
0.0756 USDT |
0.0752 USDT |
| 2023-11-14 |
0.0732 USDT |
71,231,660.5571 DOGE |
0.0746 USDT |
0.0687 USDT |
0.0756 USDT |
0.0717 USDT |
| 2023-11-13 |
0.0770 USDT |
119,668,239.6978 DOGE |
0.0779 USDT |
0.0734 USDT |
0.0796 USDT |
0.0750 USDT |
| 2023-11-12 |
0.0781 USDT |
106,512,591.2544 DOGE |
0.0785 USDT |
0.0750 USDT |
0.0803 USDT |
0.0784 USDT |
| 2023-11-11 |
0.0790 USDT |
180,205,317.7906 DOGE |
0.0754 USDT |
0.0745 USDT |
0.0819 USDT |
0.0786 USDT |
| 2023-11-10 |
0.0739 USDT |
55,310,040.1629 DOGE |
0.0736 USDT |
0.0724 USDT |
0.0750 USDT |
0.0743 USDT |
| 2023-11-09 |
0.0739 USDT |
158,638,649.9801 DOGE |
0.0754 USDT |
0.0646 USDT |
0.0779 USDT |
0.0719 USDT |
| 2023-11-08 |
0.0749 USDT |
74,996,957.5709 DOGE |
0.0734 USDT |
0.0728 USDT |
0.0772 USDT |
0.0748 USDT |
| 2023-11-07 |
0.0738 USDT |
104,180,652.8759 DOGE |
0.0764 USDT |
0.0715 USDT |
0.0765 USDT |
0.0734 USDT |
| 2023-11-06 |
0.0739 USDT |
118,412,951.3380 DOGE |
0.0711 USDT |
0.0703 USDT |
0.0763 USDT |
0.0753 USDT |
| 2023-11-05 |
0.0702 USDT |
51,724,794.9857 DOGE |
0.0691 USDT |
0.0688 USDT |
0.0717 USDT |
0.0709 USDT |
| 2023-11-04 |
0.0686 USDT |
28,047,314.1701 DOGE |
0.0681 USDT |
0.0679 USDT |
0.0693 USDT |
0.0690 USDT |
| 2023-11-03 |
0.0673 USDT |
34,031,257.4085 DOGE |
0.0679 USDT |
0.0662 USDT |
0.0682 USDT |
0.0681 USDT |
| 2023-11-02 |
0.0689 USDT |
78,036,019.7808 DOGE |
0.0689 USDT |
0.0666 USDT |
0.0709 USDT |
0.0679 USDT |
| 2023-11-01 |
0.0672 USDT |
62,557,377.2578 DOGE |
0.0682 USDT |
0.0656 USDT |
0.0692 USDT |
0.0689 USDT |
| 2023-10-31 |
0.0685 USDT |
89,664,440.4452 DOGE |
0.0696 USDT |
0.0654 USDT |
0.0709 USDT |
0.0680 USDT |
| 2023-10-30 |
0.0693 USDT |
51,372,507.7300 DOGE |
0.0694 USDT |
0.0677 USDT |
0.0704 USDT |
0.0696 USDT |
| 2023-10-29 |
0.0689 USDT |
31,238,139.4547 DOGE |
0.0690 USDT |
0.0672 USDT |
0.0698 USDT |
0.0697 USDT |
| 2023-10-28 |
0.0688 USDT |
36,258,184.8342 DOGE |
0.0677 USDT |
0.0675 USDT |
0.0698 USDT |
0.0688 USDT |
| 2023-10-27 |
0.0699 USDT |
79,974,716.8712 DOGE |
0.0719 USDT |
0.0672 USDT |
0.0725 USDT |
0.0677 USDT |
| 2023-10-26 |
0.0719 USDT |
218,977,329.9834 DOGE |
0.0683 USDT |
0.0678 USDT |
0.0751 USDT |
0.0719 USDT |
| 2023-10-25 |
0.0672 USDT |
140,186,898.8732 DOGE |
0.0666 USDT |
0.0646 USDT |
0.0692 USDT |
0.0684 USDT |
| 2023-10-24 |
0.0672 USDT |
137,962,991.6840 DOGE |
0.0675 USDT |
0.0642 USDT |
0.0701 USDT |
0.0665 USDT |
| 2023-10-23 |
0.0641 USDT |
96,099,094.6674 DOGE |
0.0617 USDT |
0.0613 USDT |
0.0674 USDT |
0.0663 USDT |
| 2023-10-22 |
0.0609 USDT |
21,283,686.9608 DOGE |
0.0612 USDT |
0.0598 USDT |
0.0617 USDT |
0.0609 USDT |
| 2023-10-21 |
0.0607 USDT |
33,227,732.8436 DOGE |
0.0599 USDT |
0.0594 USDT |
0.0615 USDT |
0.0611 USDT |
| 2023-10-20 |
0.0597 USDT |
29,064,609.1947 DOGE |
0.0589 USDT |
0.0587 USDT |
0.0605 USDT |
0.0601 USDT |
| 2023-10-19 |
0.0582 USDT |
16,374,075.2815 DOGE |
0.0586 USDT |
0.0574 USDT |
0.0590 USDT |
0.0586 USDT |
| 2023-10-18 |
0.0588 USDT |
13,853,078.2640 DOGE |
0.0590 USDT |
0.0583 USDT |
0.0594 USDT |
0.0584 USDT |
| 2023-10-17 |
0.0591 USDT |
29,665,274.2422 DOGE |
0.0600 USDT |
0.0582 USDT |
0.0602 USDT |
0.0591 USDT |
| 2023-10-16 |
0.0601 USDT |
56,822,687.1589 DOGE |
0.0593 USDT |
0.0591 USDT |
0.0618 USDT |
0.0600 USDT |
| 2023-10-15 |
0.0594 USDT |
10,069,030.9335 DOGE |
0.0598 USDT |
0.0590 USDT |
0.0599 USDT |
0.0594 USDT |
| 2023-10-14 |
0.0591 USDT |
11,979,591.5812 DOGE |
0.0584 USDT |
0.0584 USDT |
0.0597 USDT |
0.0596 USDT |
| 2023-10-13 |
0.0583 USDT |
25,560,430.6572 DOGE |
0.0579 USDT |
0.0578 USDT |
0.0591 USDT |
0.0586 USDT |