Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |