Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.3032 USDT |
564,499.4768 |
0.3181 USDT |
0.2615 USDT |
0.3349 USDT |
0.3029 USDT |
| 2022-01-07 |
0.3185 USDT |
667,811.7646 |
0.3494 USDT |
0.2804 USDT |
0.3494 USDT |
0.3088 USDT |
| 2022-01-06 |
0.3322 USDT |
369,197.1684 |
0.3481 USDT |
0.3115 USDT |
0.3588 USDT |
0.3542 USDT |
| 2022-01-05 |
0.3763 USDT |
760,721.4031 |
0.4145 USDT |
0.2618 USDT |
0.4300 USDT |
0.3489 USDT |
| 2022-01-04 |
0.4292 USDT |
270,292.5358 |
0.4253 USDT |
0.4010 USDT |
0.4510 USDT |
0.4130 USDT |
| 2022-01-03 |
0.4331 USDT |
309,008.5772 |
0.4580 USDT |
0.4097 USDT |
0.4580 USDT |
0.4180 USDT |
| 2022-01-02 |
0.4549 USDT |
345,792.9594 |
0.4562 USDT |
0.4294 USDT |
0.4743 USDT |
0.4530 USDT |
| 2022-01-01 |
0.4411 USDT |
271,866.7971 |
0.4341 USDT |
0.4268 USDT |
0.4582 USDT |
0.4454 USDT |
| 2021-12-31 |
0.4457 USDT |
415,042.2737 |
0.4370 USDT |
0.4007 USDT |
0.4721 USDT |
0.4189 USDT |
| 2021-12-30 |
0.4455 USDT |
287,410.1834 |
0.4208 USDT |
0.3993 USDT |
0.4754 USDT |
0.4371 USDT |
| 2021-12-29 |
0.4509 USDT |
456,057.2121 |
0.4619 USDT |
0.4020 USDT |
0.4979 USDT |
0.4159 USDT |
| 2021-12-28 |
0.5150 USDT |
614,481.0661 |
0.5966 USDT |
0.4447 USDT |
0.5966 USDT |
0.4882 USDT |
| 2021-12-27 |
0.6301 USDT |
630,487.1215 |
0.6251 USDT |
0.6066 USDT |
0.6632 USDT |
0.6159 USDT |
| 2021-12-26 |
0.6057 USDT |
434,923.9988 |
0.6277 USDT |
0.5741 USDT |
0.6426 USDT |
0.6361 USDT |
| 2021-12-25 |
0.6255 USDT |
759,265.2744 |
0.5975 USDT |
0.5760 USDT |
0.6712 USDT |
0.6499 USDT |
| 2021-12-24 |
0.5952 USDT |
1,555,299.8503 |
0.5756 USDT |
0.5229 USDT |
0.6789 USDT |
0.5966 USDT |
| 2021-12-23 |
0.5219 USDT |
714,958.6852 |
0.4790 USDT |
0.4650 USDT |
0.5750 USDT |
0.5594 USDT |
| 2021-12-22 |
0.4869 USDT |
783,970.8841 |
0.4608 USDT |
0.4508 USDT |
0.5298 USDT |
0.4806 USDT |
| 2021-12-21 |
0.4519 USDT |
520,196.2369 |
0.4317 USDT |
0.4205 USDT |
0.4700 USDT |
0.4633 USDT |
| 2021-12-20 |
0.4255 USDT |
704,353.2876 |
0.4497 USDT |
0.3879 USDT |
0.4612 USDT |
0.4302 USDT |
| 2021-12-19 |
0.4691 USDT |
514,914.7378 |
0.4755 USDT |
0.4501 USDT |
0.4929 USDT |
0.4591 USDT |
| 2021-12-18 |
0.4680 USDT |
710,960.9381 |
0.4466 USDT |
0.4262 USDT |
0.5069 USDT |
0.4722 USDT |
| 2021-12-17 |
0.4651 USDT |
1,019,738.5504 |
0.4865 USDT |
0.3872 USDT |
0.5226 USDT |
0.4486 USDT |
| 2021-12-16 |
0.5446 USDT |
944,884.5943 |
0.5593 USDT |
0.4929 USDT |
0.5964 USDT |
0.5048 USDT |
| 2021-12-15 |
0.5525 USDT |
2,497,849.0948 |
0.6694 USDT |
0.4530 USDT |
0.6706 USDT |
0.5542 USDT |
| 2021-12-14 |
0.6864 USDT |
3,647,137.4825 |
0.4030 USDT |
0.3873 USDT |
0.8900 USDT |
0.5739 USDT |
| 2021-12-13 |
0.4470 USDT |
466,900.0372 |
0.5154 USDT |
0.3556 USDT |
0.5223 USDT |
0.4173 USDT |
| 2021-12-12 |
0.5090 USDT |
401,947.6329 |
0.5102 USDT |
0.4812 USDT |
0.5477 USDT |
0.5240 USDT |
| 2021-12-11 |
0.4914 USDT |
348,763.8580 |
0.4766 USDT |
0.4500 USDT |
0.5188 USDT |
0.4925 USDT |
| 2021-12-10 |
0.5195 USDT |
265,016.1559 |
0.5150 USDT |
0.4804 USDT |
0.5721 USDT |
0.5036 USDT |
| 2021-12-09 |
0.5897 USDT |
363,302.8271 |
0.6192 USDT |
0.5174 USDT |
0.6620 USDT |
0.5435 USDT |
| 2021-12-08 |
0.6084 USDT |
318,900.0306 |
0.5913 USDT |
0.5504 USDT |
0.6594 USDT |
0.6151 USDT |
| 2021-12-07 |
0.6243 USDT |
466,708.7805 |
0.6093 USDT |
0.5806 USDT |
0.6791 USDT |
0.5984 USDT |
| 2021-12-06 |
0.5454 USDT |
754,533.5305 |
0.5478 USDT |
0.4400 USDT |
0.6047 USDT |
0.5719 USDT |
| 2021-12-05 |
0.5653 USDT |
750,822.8272 |
0.6204 USDT |
0.4518 USDT |
0.6470 USDT |
0.5263 USDT |
| 2021-12-04 |
0.6041 USDT |
589,904.7494 |
1.1778 USDT |
0.4022 USDT |
1.1845 USDT |
0.6119 USDT |
| 2021-12-03 |
1.2624 USDT |
240,264.7558 |
1.3822 USDT |
1.0079 USDT |
1.4294 USDT |
1.1757 USDT |
| 2021-12-02 |
1.4287 USDT |
280,205.7838 |
1.3669 USDT |
1.2231 USDT |
1.6419 USDT |
1.4130 USDT |
| 2021-12-01 |
1.4865 USDT |
194,973.7535 |
1.5073 USDT |
1.4159 USDT |
1.5805 USDT |
1.4300 USDT |
| 2021-11-30 |
1.6127 USDT |
417,986.7040 |
1.5072 USDT |
1.4535 USDT |
1.7599 USDT |
1.5613 USDT |
| 2021-11-29 |
1.4821 USDT |
218,841.7913 |
1.3719 USDT |
1.2797 USDT |
1.7358 USDT |
1.5502 USDT |
| 2021-11-28 |
1.2248 USDT |
118,587.2217 |
1.3217 USDT |
1.0750 USDT |
1.3262 USDT |
1.1868 USDT |
| 2021-11-27 |
1.3629 USDT |
103,577.1978 |
1.2739 USDT |
1.2696 USDT |
1.4433 USDT |
1.3717 USDT |
| 2021-11-26 |
1.3157 USDT |
523,373.6265 |
1.8875 USDT |
1.0504 USDT |
1.9090 USDT |
1.3072 USDT |
| 2021-11-25 |
1.9063 USDT |
152,968.5017 |
1.8329 USDT |
1.7287 USDT |
2.0905 USDT |
1.9180 USDT |
| 2021-11-24 |
1.8614 USDT |
133,074.6656 |
2.0760 USDT |
1.6526 USDT |
2.1631 USDT |
1.8063 USDT |
| 2021-11-23 |
2.1294 USDT |
187,443.8804 |
1.9030 USDT |
1.7570 USDT |
2.3600 USDT |
2.0698 USDT |
| 2021-11-22 |
1.9848 USDT |
108,115.3846 |
2.0999 USDT |
1.8323 USDT |
2.1151 USDT |
1.9175 USDT |
| 2021-11-21 |
2.2035 USDT |
70,153.4623 |
2.3131 USDT |
2.1082 USDT |
2.3193 USDT |
2.1787 USDT |
| 2021-11-20 |
2.2712 USDT |
100,917.8710 |
2.3149 USDT |
2.0882 USDT |
2.3984 USDT |
2.3317 USDT |