Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.3890 USDT |
12,216.5307 |
1.4110 USDT |
1.2860 USDT |
1.5391 USDT |
1.4096 USDT |
| 2024-12-22 |
1.4667 USDT |
61,159.8942 |
1.4810 USDT |
1.3210 USDT |
1.5911 USDT |
1.4634 USDT |
| 2024-12-21 |
1.6920 USDT |
65,739.2039 |
1.4960 USDT |
1.4500 USDT |
1.9565 USDT |
1.4747 USDT |
| 2024-12-20 |
1.2193 USDT |
326,199.0082 |
1.6000 USDT |
0.8760 USDT |
1.8012 USDT |
1.5058 USDT |
| 2024-12-19 |
1.8226 USDT |
191,717.1650 |
2.4900 USDT |
1.3700 USDT |
2.6854 USDT |
1.6900 USDT |
| 2024-12-18 |
2.9229 USDT |
71,702.0366 |
3.4223 USDT |
2.3000 USDT |
3.4761 USDT |
2.6050 USDT |
| 2024-12-17 |
3.6499 USDT |
13,066.4775 |
3.6097 USDT |
3.4798 USDT |
3.8995 USDT |
3.5935 USDT |
| 2024-12-16 |
3.6864 USDT |
28,109.1364 |
3.7981 USDT |
3.3729 USDT |
4.0138 USDT |
3.7109 USDT |
| 2024-12-15 |
3.6182 USDT |
12,271.5904 |
3.5552 USDT |
3.4222 USDT |
3.7819 USDT |
3.7222 USDT |
| 2024-12-14 |
3.6933 USDT |
15,642.6093 |
3.8461 USDT |
3.4001 USDT |
3.9775 USDT |
3.4826 USDT |
| 2024-12-13 |
3.8039 USDT |
35,499.2231 |
3.7953 USDT |
3.6286 USDT |
4.0812 USDT |
3.7343 USDT |
| 2024-12-12 |
4.0658 USDT |
50,154.5701 |
4.0230 USDT |
3.6998 USDT |
4.3491 USDT |
3.8530 USDT |
| 2024-12-11 |
3.7916 USDT |
57,683.2376 |
3.5448 USDT |
3.0574 USDT |
4.2645 USDT |
4.1143 USDT |
| 2024-12-10 |
3.9004 USDT |
138,454.0383 |
4.4077 USDT |
2.8000 USDT |
5.0305 USDT |
3.6032 USDT |
| 2024-12-09 |
7.3189 USDT |
45,232.9208 |
8.8229 USDT |
6.4000 USDT |
8.8229 USDT |
6.9686 USDT |
| 2024-12-08 |
8.6433 USDT |
52,084.0686 |
8.1471 USDT |
7.7261 USDT |
9.8000 USDT |
8.6772 USDT |
| 2024-12-07 |
8.0728 USDT |
47,973.7140 |
7.2882 USDT |
7.0225 USDT |
8.8000 USDT |
8.3071 USDT |
| 2024-12-06 |
7.2756 USDT |
32,647.5652 |
7.0177 USDT |
6.6600 USDT |
7.7579 USDT |
7.3788 USDT |
| 2024-12-05 |
7.7889 USDT |
84,868.5298 |
7.3601 USDT |
6.1644 USDT |
9.1379 USDT |
7.5264 USDT |
| 2024-12-04 |
6.5840 USDT |
44,645.2693 |
6.3377 USDT |
5.9609 USDT |
7.0916 USDT |
6.4753 USDT |
| 2024-12-03 |
6.6739 USDT |
61,391.4568 |
7.3558 USDT |
5.4184 USDT |
7.5271 USDT |
6.3973 USDT |
| 2024-12-02 |
7.5222 USDT |
71,096.6059 |
8.2314 USDT |
5.9449 USDT |
9.4999 USDT |
6.9090 USDT |
| 2024-12-01 |
7.7165 USDT |
48,233.9702 |
7.2611 USDT |
7.0800 USDT |
8.3939 USDT |
8.0058 USDT |
| 2024-11-30 |
7.4436 USDT |
35,091.8953 |
7.6193 USDT |
6.9396 USDT |
8.0000 USDT |
7.5388 USDT |
| 2024-11-29 |
7.2451 USDT |
46,333.3729 |
6.2796 USDT |
6.2405 USDT |
7.9881 USDT |
7.6527 USDT |
| 2024-11-28 |
6.5348 USDT |
35,051.7433 |
6.3787 USDT |
5.9226 USDT |
7.6417 USDT |
6.3514 USDT |
| 2024-11-27 |
6.1563 USDT |
27,695.3325 |
5.8054 USDT |
5.5500 USDT |
6.6345 USDT |
6.5120 USDT |
| 2024-11-26 |
5.7049 USDT |
49,583.3635 |
6.0996 USDT |
4.8441 USDT |
6.8915 USDT |
5.7488 USDT |
| 2024-11-25 |
7.6650 USDT |
46,069.7774 |
8.3723 USDT |
6.5366 USDT |
8.9008 USDT |
7.1397 USDT |
| 2024-11-24 |
7.9506 USDT |
60,914.6846 |
8.5922 USDT |
6.7494 USDT |
10.3231 USDT |
8.6637 USDT |
| 2024-11-23 |
9.5128 USDT |
109,080.5138 |
7.7806 USDT |
7.2633 USDT |
11.5332 USDT |
8.7847 USDT |
| 2024-11-22 |
7.0568 USDT |
86,068.0903 |
6.3674 USDT |
6.1001 USDT |
7.8830 USDT |
7.1400 USDT |
| 2024-11-21 |
6.3263 USDT |
49,022.6495 |
6.0982 USDT |
5.6177 USDT |
6.8999 USDT |
6.3520 USDT |
| 2024-11-20 |
6.4862 USDT |
39,003.1941 |
6.7214 USDT |
5.8174 USDT |
7.0000 USDT |
6.0588 USDT |
| 2024-11-19 |
6.9842 USDT |
102,883.0013 |
5.8410 USDT |
5.6540 USDT |
8.1269 USDT |
6.4528 USDT |
| 2024-11-18 |
5.7823 USDT |
52,569.4087 |
5.7115 USDT |
5.2950 USDT |
6.3172 USDT |
5.9609 USDT |
| 2024-11-17 |
5.4336 USDT |
48,628.6098 |
5.5466 USDT |
4.4591 USDT |
6.4270 USDT |
5.7138 USDT |
| 2024-11-16 |
6.1992 USDT |
52,123.1647 |
6.5121 USDT |
5.4900 USDT |
7.0078 USDT |
5.7190 USDT |
| 2024-11-15 |
5.9262 USDT |
58,429.4505 |
5.6249 USDT |
5.2222 USDT |
6.5780 USDT |
5.5945 USDT |
| 2024-11-14 |
7.5850 USDT |
108,943.4255 |
7.9753 USDT |
6.7839 USDT |
8.8181 USDT |
7.0425 USDT |
| 2024-11-13 |
7.5602 USDT |
184,925.1612 |
6.9859 USDT |
5.4675 USDT |
9.7999 USDT |
7.4621 USDT |
| 2024-11-12 |
6.4940 USDT |
217,099.0144 |
5.3000 USDT |
4.2207 USDT |
8.4300 USDT |
6.7902 USDT |
| 2024-11-11 |
3.6951 USDT |
144,026.9591 |
3.0326 USDT |
2.5600 USDT |
4.7400 USDT |
4.2957 USDT |
| 2024-11-10 |
1.9714 USDT |
91,762.4163 |
1.7383 USDT |
1.6900 USDT |
2.4000 USDT |
2.3325 USDT |
| 2024-11-09 |
1.4571 USDT |
117,774.5951 |
1.3789 USDT |
1.3012 USDT |
1.5936 USDT |
1.5425 USDT |
| 2024-11-08 |
1.3020 USDT |
79,854.2924 |
1.2581 USDT |
1.1770 USDT |
1.4020 USDT |
1.2746 USDT |
| 2024-11-07 |
1.2381 USDT |
162,725.3773 |
1.2790 USDT |
1.0687 USDT |
1.4595 USDT |
1.2240 USDT |
| 2024-11-06 |
1.3117 USDT |
339,679.3105 |
0.9015 USDT |
0.8815 USDT |
1.6419 USDT |
1.2652 USDT |
| 2024-11-05 |
0.8917 USDT |
213,973.9698 |
0.7382 USDT |
0.7382 USDT |
1.0187 USDT |
0.8867 USDT |
| 2024-11-04 |
0.6951 USDT |
159,287.9654 |
0.6425 USDT |
0.6080 USDT |
0.7607 USDT |
0.7382 USDT |