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