Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-12 |
0.0578 USDT |
16,736,997.9665 DOGE |
0.0585 USDT |
0.0572 USDT |
0.0585 USDT |
0.0579 USDT |
| 2023-10-11 |
0.0586 USDT |
28,921,533.9526 DOGE |
0.0591 USDT |
0.0577 USDT |
0.0595 USDT |
0.0582 USDT |
| 2023-10-10 |
0.0588 USDT |
19,148,497.8503 DOGE |
0.0587 USDT |
0.0585 USDT |
0.0592 USDT |
0.0591 USDT |
| 2023-10-09 |
0.0588 USDT |
57,327,068.9279 DOGE |
0.0610 USDT |
0.0566 USDT |
0.0610 USDT |
0.0590 USDT |
| 2023-10-08 |
0.0611 USDT |
13,334,595.0900 DOGE |
0.0614 USDT |
0.0607 USDT |
0.0616 USDT |
0.0609 USDT |
| 2023-10-07 |
0.0613 USDT |
11,251,188.6841 DOGE |
0.0614 USDT |
0.0610 USDT |
0.0617 USDT |
0.0615 USDT |
| 2023-10-06 |
0.0611 USDT |
23,235,909.5877 DOGE |
0.0609 USDT |
0.0607 USDT |
0.0616 USDT |
0.0614 USDT |
| 2023-10-05 |
0.0611 USDT |
14,526,826.0711 DOGE |
0.0615 USDT |
0.0606 USDT |
0.0617 USDT |
0.0610 USDT |
| 2023-10-04 |
0.0609 USDT |
17,012,021.2242 DOGE |
0.0614 USDT |
0.0600 USDT |
0.0616 USDT |
0.0615 USDT |
| 2023-10-03 |
0.0617 USDT |
17,356,661.8020 DOGE |
0.0620 USDT |
0.0611 USDT |
0.0623 USDT |
0.0613 USDT |
| 2023-10-02 |
0.0629 USDT |
59,323,761.4818 DOGE |
0.0632 USDT |
0.0608 USDT |
0.0642 USDT |
0.0621 USDT |
| 2023-10-01 |
0.0626 USDT |
21,919,459.6542 DOGE |
0.0621 USDT |
0.0617 USDT |
0.0636 USDT |
0.0632 USDT |
| 2023-09-30 |
0.0622 USDT |
18,172,486.4534 DOGE |
0.0621 USDT |
0.0617 USDT |
0.0627 USDT |
0.0622 USDT |
| 2023-09-29 |
0.0618 USDT |
16,787,717.7185 DOGE |
0.0615 USDT |
0.0613 USDT |
0.0625 USDT |
0.0623 USDT |
| 2023-09-28 |
0.0611 USDT |
15,701,526.5884 DOGE |
0.0605 USDT |
0.0604 USDT |
0.0617 USDT |
0.0615 USDT |
| 2023-09-27 |
0.0608 USDT |
16,388,943.6571 DOGE |
0.0606 USDT |
0.0602 USDT |
0.0614 USDT |
0.0605 USDT |
| 2023-09-26 |
0.0607 USDT |
10,335,231.1391 DOGE |
0.0610 USDT |
0.0602 USDT |
0.0612 USDT |
0.0604 USDT |
| 2023-09-25 |
0.0608 USDT |
9,346,080.3320 DOGE |
0.0607 USDT |
0.0601 USDT |
0.0612 USDT |
0.0609 USDT |
| 2023-09-24 |
0.0615 USDT |
5,661,540.3679 DOGE |
0.0615 USDT |
0.0609 USDT |
0.0617 USDT |
0.0613 USDT |
| 2023-09-23 |
0.0616 USDT |
6,772,578.8128 DOGE |
0.0616 USDT |
0.0613 USDT |
0.0620 USDT |
0.0615 USDT |
| 2023-09-22 |
0.0614 USDT |
10,392,603.0354 DOGE |
0.0613 USDT |
0.0606 USDT |
0.0619 USDT |
0.0615 USDT |
| 2023-09-21 |
0.0620 USDT |
31,657,638.8356 DOGE |
0.0626 USDT |
0.0610 USDT |
0.0635 USDT |
0.0614 USDT |
| 2023-09-20 |
0.0622 USDT |
18,347,240.1803 DOGE |
0.0627 USDT |
0.0615 USDT |
0.0630 USDT |
0.0627 USDT |
| 2023-09-19 |
0.0625 USDT |
20,448,616.6782 DOGE |
0.0620 USDT |
0.0619 USDT |
0.0632 USDT |
0.0626 USDT |
| 2023-09-18 |
0.0621 USDT |
43,609,423.9976 DOGE |
0.0614 USDT |
0.0610 USDT |
0.0628 USDT |
0.0618 USDT |
| 2023-09-17 |
0.0619 USDT |
11,554,449.1121 DOGE |
0.0621 USDT |
0.0610 USDT |
0.0625 USDT |
0.0613 USDT |
| 2023-09-16 |
0.0623 USDT |
10,678,409.4486 DOGE |
0.0625 USDT |
0.0618 USDT |
0.0630 USDT |
0.0620 USDT |
| 2023-09-15 |
0.0619 USDT |
10,873,200.6559 DOGE |
0.0621 USDT |
0.0614 USDT |
0.0624 USDT |
0.0620 USDT |
| 2023-09-14 |
0.0617 USDT |
18,154,128.3990 DOGE |
0.0613 USDT |
0.0611 USDT |
0.0625 USDT |
0.0621 USDT |
| 2023-09-13 |
0.0611 USDT |
21,783,320.7986 DOGE |
0.0609 USDT |
0.0605 USDT |
0.0618 USDT |
0.0612 USDT |
| 2023-09-12 |
0.0614 USDT |
30,855,086.5883 DOGE |
0.0605 USDT |
0.0604 USDT |
0.0624 USDT |
0.0609 USDT |
| 2023-09-11 |
0.0604 USDT |
45,436,881.4033 DOGE |
0.0613 USDT |
0.0592 USDT |
0.0620 USDT |
0.0603 USDT |
| 2023-09-10 |
0.0614 USDT |
46,602,382.0617 DOGE |
0.0634 USDT |
0.0593 USDT |
0.0634 USDT |
0.0615 USDT |
| 2023-09-09 |
0.0635 USDT |
9,564,360.8860 DOGE |
0.0637 USDT |
0.0632 USDT |
0.0639 USDT |
0.0635 USDT |
| 2023-09-08 |
0.0632 USDT |
30,018,651.7274 DOGE |
0.0637 USDT |
0.0624 USDT |
0.0640 USDT |
0.0635 USDT |
| 2023-09-07 |
0.0633 USDT |
9,636,637.7442 DOGE |
0.0636 USDT |
0.0628 USDT |
0.0638 USDT |
0.0631 USDT |
| 2023-09-06 |
0.0637 USDT |
29,053,280.6659 DOGE |
0.0640 USDT |
0.0625 USDT |
0.0646 USDT |
0.0635 USDT |
| 2023-09-05 |
0.0638 USDT |
31,846,895.7896 DOGE |
0.0633 USDT |
0.0629 USDT |
0.0644 USDT |
0.0639 USDT |
| 2023-09-04 |
0.0631 USDT |
25,538,521.1577 DOGE |
0.0632 USDT |
0.0620 USDT |
0.0639 USDT |
0.0633 USDT |
| 2023-09-03 |
0.0634 USDT |
14,334,862.1314 DOGE |
0.0635 USDT |
0.0628 USDT |
0.0638 USDT |
0.0631 USDT |
| 2023-09-02 |
0.0637 USDT |
33,088,817.8051 DOGE |
0.0639 USDT |
0.0626 USDT |
0.0650 USDT |
0.0635 USDT |
| 2023-09-01 |
0.0635 USDT |
41,194,827.8002 DOGE |
0.0638 USDT |
0.0623 USDT |
0.0643 USDT |
0.0637 USDT |
| 2023-08-31 |
0.0652 USDT |
53,014,998.5627 DOGE |
0.0659 USDT |
0.0628 USDT |
0.0670 USDT |
0.0635 USDT |
| 2023-08-30 |
0.0654 USDT |
35,321,089.7626 DOGE |
0.0664 USDT |
0.0644 USDT |
0.0665 USDT |
0.0656 USDT |
| 2023-08-29 |
0.0658 USDT |
98,217,414.9468 DOGE |
0.0635 USDT |
0.0624 USDT |
0.0686 USDT |
0.0672 USDT |
| 2023-08-28 |
0.0627 USDT |
24,394,545.4632 DOGE |
0.0631 USDT |
0.0619 USDT |
0.0637 USDT |
0.0635 USDT |
| 2023-08-27 |
0.0632 USDT |
15,340,986.2744 DOGE |
0.0629 USDT |
0.0627 USDT |
0.0638 USDT |
0.0629 USDT |
| 2023-08-26 |
0.0630 USDT |
9,563,147.7655 DOGE |
0.0631 USDT |
0.0626 USDT |
0.0634 USDT |
0.0629 USDT |
| 2023-08-25 |
0.0622 USDT |
21,254,165.8420 DOGE |
0.0631 USDT |
0.0617 USDT |
0.0631 USDT |
0.0624 USDT |
| 2023-08-24 |
0.0631 USDT |
22,494,051.8405 DOGE |
0.0638 USDT |
0.0619 USDT |
0.0640 USDT |
0.0630 USDT |