Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.3009 USDT |
99,630.7816 |
0.2810 USDT |
0.2743 USDT |
0.3223 USDT |
0.3164 USDT |
| 2024-10-03 |
0.2707 USDT |
206,721.7424 |
0.2752 USDT |
0.2459 USDT |
0.2927 USDT |
0.2709 USDT |
| 2024-10-02 |
0.3000 USDT |
111,273.0628 |
0.2956 USDT |
0.2557 USDT |
0.3210 USDT |
0.2814 USDT |
| 2024-10-01 |
0.3303 USDT |
179,562.3050 |
0.3638 USDT |
0.2507 USDT |
0.4102 USDT |
0.2902 USDT |
| 2024-09-30 |
0.4532 USDT |
110,852.0538 |
0.4845 USDT |
0.3965 USDT |
0.4876 USDT |
0.4091 USDT |
| 2024-09-29 |
0.5081 USDT |
50,439.0173 |
0.5433 USDT |
0.4904 USDT |
0.5574 USDT |
0.5087 USDT |
| 2024-09-28 |
0.5078 USDT |
142,185.6484 |
0.4946 USDT |
0.4421 USDT |
0.5806 USDT |
0.5295 USDT |
| 2024-09-27 |
0.4828 USDT |
212,070.8853 |
0.4234 USDT |
0.4142 USDT |
0.5590 USDT |
0.4869 USDT |
| 2024-09-26 |
0.4035 USDT |
157,069.1767 |
0.3381 USDT |
0.3220 USDT |
0.4395 USDT |
0.4190 USDT |
| 2024-09-25 |
0.3483 USDT |
104,361.4248 |
0.3493 USDT |
0.3348 USDT |
0.3620 USDT |
0.3364 USDT |
| 2024-09-24 |
0.3407 USDT |
24,220.1254 |
0.3344 USDT |
0.3226 USDT |
0.3519 USDT |
0.3443 USDT |
| 2024-09-23 |
0.3307 USDT |
19,244.6235 |
0.3090 USDT |
0.3012 USDT |
0.3429 USDT |
0.3239 USDT |
| 2024-09-22 |
0.3203 USDT |
33,520.3617 |
0.3482 USDT |
0.3014 USDT |
0.3513 USDT |
0.3199 USDT |
| 2024-09-21 |
0.3290 USDT |
19,237.5705 |
0.3090 USDT |
0.3012 USDT |
0.3530 USDT |
0.3530 USDT |
| 2024-09-20 |
0.3142 USDT |
14,616.0432 |
0.3100 USDT |
0.2998 USDT |
0.3313 USDT |
0.3108 USDT |
| 2024-09-19 |
0.3126 USDT |
34,821.2650 |
0.3014 USDT |
0.2973 USDT |
0.3284 USDT |
0.3130 USDT |
| 2024-09-18 |
0.2803 USDT |
17,208.4798 |
0.2764 USDT |
0.2661 USDT |
0.2975 USDT |
0.2887 USDT |
| 2024-09-17 |
0.2753 USDT |
37,998.7291 |
0.2723 USDT |
0.2624 USDT |
0.2939 USDT |
0.2822 USDT |
| 2024-09-16 |
0.2796 USDT |
43,391.7634 |
0.2959 USDT |
0.2604 USDT |
0.2964 USDT |
0.2624 USDT |
| 2024-09-15 |
0.3120 USDT |
16,786.8659 |
0.3251 USDT |
0.3050 USDT |
0.3279 USDT |
0.3075 USDT |
| 2024-09-14 |
0.3257 USDT |
12,006.8914 |
0.3360 USDT |
0.3117 USDT |
0.3362 USDT |
0.3231 USDT |
| 2024-09-13 |
0.3264 USDT |
84,952.3830 |
0.2966 USDT |
0.2918 USDT |
0.3485 USDT |
0.3348 USDT |
| 2024-09-12 |
0.2938 USDT |
78,221.7186 |
0.2908 USDT |
0.2812 USDT |
0.3023 USDT |
0.2928 USDT |
| 2024-09-11 |
0.2770 USDT |
37,652.9676 |
0.3004 USDT |
0.2583 USDT |
0.3013 USDT |
0.2865 USDT |
| 2024-09-10 |
0.3032 USDT |
47,780.0451 |
0.3082 USDT |
0.2894 USDT |
0.3184 USDT |
0.3052 USDT |
| 2024-09-09 |
0.2840 USDT |
149,407.7792 |
0.2530 USDT |
0.2493 USDT |
0.3184 USDT |
0.3080 USDT |
| 2024-09-08 |
0.2439 USDT |
4,118.2363 |
0.2452 USDT |
0.2341 USDT |
0.2536 USDT |
0.2474 USDT |
| 2024-09-07 |
0.2330 USDT |
44,505.5416 |
0.2269 USDT |
0.2193 USDT |
0.2464 USDT |
0.2433 USDT |
| 2024-09-06 |
0.2533 USDT |
120,810.4464 |
0.2779 USDT |
0.2083 USDT |
0.2836 USDT |
0.2136 USDT |
| 2024-09-05 |
0.2666 USDT |
84,731.1250 |
0.2724 USDT |
0.2562 USDT |
0.2773 USDT |
0.2696 USDT |
| 2024-09-04 |
0.2572 USDT |
45,185.5411 |
0.2667 USDT |
0.2244 USDT |
0.2821 USDT |
0.2739 USDT |
| 2024-09-03 |
0.2761 USDT |
63,545.8163 |
0.2796 USDT |
0.2518 USDT |
0.2941 USDT |
0.2737 USDT |
| 2024-09-02 |
0.2619 USDT |
33,850.1822 |
0.2532 USDT |
0.2429 USDT |
0.2743 USDT |
0.2703 USDT |
| 2024-09-01 |
0.2668 USDT |
15,598.5579 |
0.3015 USDT |
0.2478 USDT |
0.3015 USDT |
0.2485 USDT |
| 2024-08-31 |
0.3000 USDT |
24,015.3606 |
0.3057 USDT |
0.2901 USDT |
0.3089 USDT |
0.3060 USDT |
| 2024-08-30 |
0.2857 USDT |
56,305.1386 |
0.2972 USDT |
0.2441 USDT |
0.3342 USDT |
0.3024 USDT |
| 2024-08-29 |
0.3043 USDT |
14,815.7519 |
0.3005 USDT |
0.2822 USDT |
0.3176 USDT |
0.2922 USDT |
| 2024-08-28 |
0.2950 USDT |
21,049.8902 |
0.2855 USDT |
0.2711 USDT |
0.3109 USDT |
0.2943 USDT |
| 2024-08-27 |
0.3332 USDT |
16,234.4881 |
0.3509 USDT |
0.2869 USDT |
0.3611 USDT |
0.3005 USDT |
| 2024-08-26 |
0.3700 USDT |
11,877.5800 |
0.4021 USDT |
0.3423 USDT |
0.4027 USDT |
0.3491 USDT |
| 2024-08-25 |
0.3995 USDT |
55,195.0115 |
0.4289 USDT |
0.3774 USDT |
0.4289 USDT |
0.4030 USDT |
| 2024-08-24 |
0.4364 USDT |
31,353.1983 |
0.4360 USDT |
0.4211 USDT |
0.4606 USDT |
0.4584 USDT |
| 2024-08-23 |
0.3976 USDT |
101,231.0993 |
0.3607 USDT |
0.3607 USDT |
0.4324 USDT |
0.4240 USDT |
| 2024-08-22 |
0.3660 USDT |
16,285.2026 |
0.3690 USDT |
0.3480 USDT |
0.3764 USDT |
0.3609 USDT |
| 2024-08-21 |
0.3588 USDT |
82,832.6026 |
0.3443 USDT |
0.3312 USDT |
0.3800 USDT |
0.3706 USDT |
| 2024-08-20 |
0.3399 USDT |
124,852.5317 |
0.3287 USDT |
0.3200 USDT |
0.3651 USDT |
0.3394 USDT |
| 2024-08-19 |
0.3157 USDT |
38,294.1753 |
0.3095 USDT |
0.2990 USDT |
0.3284 USDT |
0.3187 USDT |
| 2024-08-18 |
0.3419 USDT |
12,242.1277 |
0.3404 USDT |
0.3301 USDT |
0.3534 USDT |
0.3359 USDT |
| 2024-08-17 |
0.3238 USDT |
11,206.5374 |
0.3152 USDT |
0.3118 USDT |
0.3450 USDT |
0.3374 USDT |
| 2024-08-16 |
0.3069 USDT |
40,349.9658 |
0.3125 USDT |
0.2929 USDT |
0.3304 USDT |
0.3239 USDT |