Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.1032 USDT |
10,872,566.9299 |
0.1066 USDT |
0.0913 USDT |
0.1087 USDT |
0.0949 USDT |
| 2022-02-26 |
0.1075 USDT |
22,356,488.4635 |
0.1070 USDT |
0.1013 USDT |
0.1157 USDT |
0.1067 USDT |
| 2022-02-25 |
0.0996 USDT |
6,420,746.6503 |
0.0993 USDT |
0.0905 USDT |
0.1076 USDT |
0.1019 USDT |
| 2022-02-24 |
0.0815 USDT |
3,811,635.4829 |
0.1202 USDT |
0.0651 USDT |
0.1230 USDT |
0.0898 USDT |
| 2022-02-23 |
0.1387 USDT |
947,849.2103 |
0.1331 USDT |
0.1300 USDT |
0.1459 USDT |
0.1318 USDT |
| 2022-02-22 |
0.1243 USDT |
1,140,405.4138 |
0.1257 USDT |
0.1101 USDT |
0.1342 USDT |
0.1292 USDT |
| 2022-02-21 |
0.1556 USDT |
1,042,087.2992 |
0.1506 USDT |
0.1427 USDT |
0.1700 USDT |
0.1469 USDT |
| 2022-02-20 |
0.1548 USDT |
966,037.2939 |
0.1670 USDT |
0.1475 USDT |
0.1676 USDT |
0.1545 USDT |
| 2022-02-19 |
0.1719 USDT |
1,173,824.0448 |
0.1602 USDT |
0.1597 USDT |
0.1888 USDT |
0.1667 USDT |
| 2022-02-18 |
0.1634 USDT |
791,230.6904 |
0.1603 USDT |
0.1506 USDT |
0.1730 USDT |
0.1610 USDT |
| 2022-02-17 |
0.1844 USDT |
903,809.2684 |
0.2028 USDT |
0.1550 USDT |
0.2078 USDT |
0.1635 USDT |
| 2022-02-16 |
0.2037 USDT |
1,061,875.2652 |
0.2146 USDT |
0.1913 USDT |
0.2146 USDT |
0.2065 USDT |
| 2022-02-15 |
0.2050 USDT |
1,531,744.2094 |
0.1920 USDT |
0.1879 USDT |
0.2161 USDT |
0.2087 USDT |
| 2022-02-14 |
0.1919 USDT |
2,290,799.4734 |
0.2031 USDT |
0.1801 USDT |
0.2130 USDT |
0.1883 USDT |
| 2022-02-13 |
0.2197 USDT |
1,952,559.0905 |
0.1878 USDT |
0.1843 USDT |
0.2420 USDT |
0.2244 USDT |
| 2022-02-12 |
0.1856 USDT |
916,650.5536 |
0.1892 USDT |
0.1737 USDT |
0.2008 USDT |
0.1851 USDT |
| 2022-02-11 |
0.2169 USDT |
1,033,764.7531 |
0.2175 USDT |
0.1889 USDT |
0.2305 USDT |
0.1911 USDT |
| 2022-02-10 |
0.2413 USDT |
2,025,033.5086 |
0.2568 USDT |
0.2135 USDT |
0.2624 USDT |
0.2250 USDT |
| 2022-02-09 |
0.2531 USDT |
1,599,759.0310 |
0.2522 USDT |
0.2321 USDT |
0.2747 USDT |
0.2590 USDT |
| 2022-02-08 |
0.2646 USDT |
1,406,266.3579 |
0.2889 USDT |
0.2247 USDT |
0.3136 USDT |
0.2269 USDT |
| 2022-02-07 |
0.2721 USDT |
3,266,011.6830 |
0.2376 USDT |
0.2259 USDT |
0.3233 USDT |
0.3058 USDT |
| 2022-02-06 |
0.2195 USDT |
1,834,937.5391 |
0.2091 USDT |
0.1979 USDT |
0.2474 USDT |
0.2350 USDT |
| 2022-02-05 |
0.2130 USDT |
1,726,548.7099 |
0.2111 USDT |
0.1987 USDT |
0.2261 USDT |
0.2084 USDT |
| 2022-02-04 |
0.1885 USDT |
1,252,127.4743 |
0.1730 USDT |
0.1704 USDT |
0.2057 USDT |
0.2038 USDT |
| 2022-02-03 |
0.1708 USDT |
421,520.1353 |
0.1710 USDT |
0.1608 USDT |
0.1770 USDT |
0.1689 USDT |
| 2022-02-02 |
0.1907 USDT |
1,183,344.3530 |
0.1942 USDT |
0.1677 USDT |
0.2082 USDT |
0.1749 USDT |
| 2022-02-01 |
0.1928 USDT |
983,299.9279 |
0.1900 USDT |
0.1863 USDT |
0.2000 USDT |
0.1925 USDT |
| 2022-01-31 |
0.1814 USDT |
739,545.3950 |
0.1800 USDT |
0.1692 USDT |
0.1922 USDT |
0.1896 USDT |
| 2022-01-30 |
0.1916 USDT |
457,575.5936 |
0.1951 USDT |
0.1781 USDT |
0.1988 USDT |
0.1791 USDT |
| 2022-01-29 |
0.1932 USDT |
645,123.7738 |
0.1892 USDT |
0.1850 USDT |
0.2010 USDT |
0.1944 USDT |
| 2022-01-28 |
0.1841 USDT |
664,268.1463 |
0.1904 USDT |
0.1753 USDT |
0.1947 USDT |
0.1869 USDT |
| 2022-01-27 |
0.1880 USDT |
1,061,594.5294 |
0.1956 USDT |
0.1694 USDT |
0.2109 USDT |
0.1762 USDT |
| 2022-01-26 |
0.2125 USDT |
2,507,677.5979 |
0.1959 USDT |
0.1870 USDT |
0.2392 USDT |
0.2012 USDT |
| 2022-01-25 |
0.1866 USDT |
1,976,886.1309 |
0.1766 USDT |
0.1558 USDT |
0.2259 USDT |
0.2022 USDT |
| 2022-01-24 |
0.1577 USDT |
1,578,658.5207 |
0.1943 USDT |
0.1303 USDT |
0.1964 USDT |
0.1640 USDT |
| 2022-01-23 |
0.1804 USDT |
1,334,481.2982 |
0.1615 USDT |
0.1579 USDT |
0.2035 USDT |
0.1781 USDT |
| 2022-01-22 |
0.1622 USDT |
1,856,632.7912 |
0.2223 USDT |
0.1200 USDT |
0.2320 USDT |
0.1448 USDT |
| 2022-01-21 |
0.2726 USDT |
1,216,264.4155 |
0.2903 USDT |
0.2459 USDT |
0.3024 USDT |
0.2531 USDT |
| 2022-01-20 |
0.3538 USDT |
788,800.3357 |
0.3344 USDT |
0.3334 USDT |
0.3775 USDT |
0.3442 USDT |
| 2022-01-19 |
0.3453 USDT |
1,310,858.1410 |
0.3528 USDT |
0.3139 USDT |
0.3789 USDT |
0.3294 USDT |
| 2022-01-18 |
0.3616 USDT |
1,839,963.5498 |
0.3957 USDT |
0.3296 USDT |
0.4187 USDT |
0.3607 USDT |
| 2022-01-17 |
0.3894 USDT |
2,444,234.0111 |
0.4373 USDT |
0.3531 USDT |
0.4494 USDT |
0.3819 USDT |
| 2022-01-16 |
0.4645 USDT |
1,693,320.6993 |
0.5004 USDT |
0.4114 USDT |
0.5020 USDT |
0.4249 USDT |
| 2022-01-15 |
0.5351 USDT |
2,860,307.3494 |
0.4900 USDT |
0.4780 USDT |
0.5877 USDT |
0.5225 USDT |
| 2022-01-14 |
0.5574 USDT |
6,188,928.0198 |
0.4123 USDT |
0.4000 USDT |
0.7136 USDT |
0.5228 USDT |
| 2022-01-13 |
0.3902 USDT |
2,753,952.0349 |
0.3540 USDT |
0.3437 USDT |
0.4399 USDT |
0.3791 USDT |
| 2022-01-12 |
0.3209 USDT |
778,760.3398 |
0.3004 USDT |
0.2863 USDT |
0.3508 USDT |
0.3376 USDT |
| 2022-01-11 |
0.3006 USDT |
1,361,450.0528 |
0.2462 USDT |
0.2402 USDT |
0.3706 USDT |
0.2907 USDT |
| 2022-01-10 |
0.2606 USDT |
572,131.4462 |
0.2902 USDT |
0.2105 USDT |
0.3020 USDT |
0.2451 USDT |
| 2022-01-09 |
0.2944 USDT |
438,350.8261 |
0.2927 USDT |
0.2771 USDT |
0.3099 USDT |
0.3034 USDT |