Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
7.6066 USDT |
2,146.2991 |
7.7806 USDT |
7.5104 USDT |
7.9090 USDT |
7.7150 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 |
| 2024-11-03 |
0.6032 USDT |
122,838.8045 |
0.7611 USDT |
0.5150 USDT |
0.7611 USDT |
0.6515 USDT |
| 2024-11-02 |
0.7651 USDT |
70,215.1666 |
0.7611 USDT |
0.7012 USDT |
0.8192 USDT |
0.7371 USDT |
| 2024-11-01 |
0.7693 USDT |
91,700.5384 |
0.7955 USDT |
0.6923 USDT |
0.8986 USDT |
0.7401 USDT |
| 2024-10-31 |
0.9070 USDT |
40,940.2042 |
0.9123 USDT |
0.8455 USDT |
0.9862 USDT |
0.8596 USDT |
| 2024-10-30 |
0.9184 USDT |
80,183.9937 |
1.0467 USDT |
0.8419 USDT |
1.0709 USDT |
0.9164 USDT |
| 2024-10-29 |
0.9680 USDT |
252,277.8103 |
0.8188 USDT |
0.8094 USDT |
1.0906 USDT |
1.0230 USDT |
| 2024-10-28 |
0.7039 USDT |
101,973.0893 |
0.6028 USDT |
0.5680 USDT |
0.8263 USDT |
0.7941 USDT |
| 2024-10-27 |
0.5509 USDT |
64,763.8765 |
0.5248 USDT |
0.5153 USDT |
0.6040 USDT |
0.5758 USDT |
| 2024-10-26 |
0.5042 USDT |
37,155.3229 |
0.4698 USDT |
0.4605 USDT |
0.5374 USDT |
0.5310 USDT |
| 2024-10-25 |
0.5316 USDT |
61,487.1847 |
0.6047 USDT |
0.4852 USDT |
0.6099 USDT |
0.5300 USDT |
| 2024-10-24 |
0.5918 USDT |
69,667.5610 |
0.5809 USDT |
0.5332 USDT |
0.6368 USDT |
0.6132 USDT |
| 2024-10-23 |
0.5594 USDT |
84,131.6346 |
0.5794 USDT |
0.4972 USDT |
0.5975 USDT |
0.5805 USDT |
| 2024-10-22 |
0.6098 USDT |
110,276.4212 |
0.6465 USDT |
0.5392 USDT |
0.6922 USDT |
0.5876 USDT |
| 2024-10-21 |
0.6343 USDT |
202,027.5373 |
0.6166 USDT |
0.5658 USDT |
0.7215 USDT |
0.6471 USDT |
| 2024-10-20 |
0.6071 USDT |
47,163.6268 |
0.6400 USDT |
0.5572 USDT |
0.6402 USDT |
0.5868 USDT |
| 2024-10-19 |
0.6453 USDT |
251,003.3699 |
0.5765 USDT |
0.5748 USDT |
0.6815 USDT |
0.6478 USDT |
| 2024-10-18 |
0.5477 USDT |
162,094.0967 |
0.4882 USDT |
0.4871 USDT |
0.6069 USDT |
0.5797 USDT |
| 2024-10-17 |
0.4038 USDT |
148,262.2371 |
0.4389 USDT |
0.3839 USDT |
0.4454 USDT |
0.4147 USDT |
| 2024-10-16 |
0.4268 USDT |
164,610.2556 |
0.3586 USDT |
0.3511 USDT |
0.4682 USDT |
0.4515 USDT |
| 2024-10-15 |
0.3494 USDT |
63,193.9005 |
0.3548 USDT |
0.3000 USDT |
0.3794 USDT |
0.3509 USDT |
| 2024-10-14 |
0.3271 USDT |
75,880.5227 |
0.3079 USDT |
0.2964 USDT |
0.3543 USDT |
0.3423 USDT |
| 2024-10-13 |
0.3083 USDT |
46,212.5192 |
0.3192 USDT |
0.2924 USDT |
0.3238 USDT |
0.3047 USDT |
| 2024-10-12 |
0.3173 USDT |
25,990.0071 |
0.3131 USDT |
0.3037 USDT |
0.3245 USDT |
0.3155 USDT |
| 2024-10-11 |
0.2981 USDT |
60,735.6732 |
0.2779 USDT |
0.2755 USDT |
0.3191 USDT |
0.3187 USDT |
| 2024-10-10 |
0.2777 USDT |
67,040.7071 |
0.2942 USDT |
0.2560 USDT |
0.2970 USDT |
0.2679 USDT |
| 2024-10-09 |
0.3042 USDT |
114,386.9828 |
0.2938 USDT |
0.2825 USDT |
0.3221 USDT |
0.2927 USDT |
| 2024-10-08 |
0.2935 USDT |
39,082.3295 |
0.2991 USDT |
0.2700 USDT |
0.3113 USDT |
0.2825 USDT |
| 2024-10-07 |
0.3382 USDT |
50,467.9361 |
0.3232 USDT |
0.3047 USDT |
0.3583 USDT |
0.3209 USDT |
| 2024-10-06 |
0.3243 USDT |
18,359.9502 |
0.3102 USDT |
0.3001 USDT |
0.3384 USDT |
0.3295 USDT |
| 2024-10-05 |
0.3087 USDT |
31,095.2982 |
0.3097 USDT |
0.2982 USDT |
0.3173 USDT |
0.3012 USDT |