Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
2.2301 USDT |
117,572.9767 |
2.0165 USDT |
1.8843 USDT |
2.4439 USDT |
2.2800 USDT |
| 2021-11-18 |
2.2654 USDT |
132,345.0489 |
2.5249 USDT |
1.8493 USDT |
2.6433 USDT |
2.1141 USDT |
| 2021-11-17 |
2.5015 USDT |
90,846.7206 |
2.5659 USDT |
2.3209 USDT |
2.6484 USDT |
2.5033 USDT |
| 2021-11-16 |
2.6854 USDT |
208,851.0162 |
3.2905 USDT |
2.0500 USDT |
3.2905 USDT |
2.6007 USDT |
| 2021-11-15 |
3.5332 USDT |
65,034.6728 |
3.5661 USDT |
3.3367 USDT |
3.6994 USDT |
3.4100 USDT |
| 2021-11-14 |
3.6554 USDT |
65,236.7106 |
3.5203 USDT |
3.4844 USDT |
3.9528 USDT |
3.5414 USDT |
| 2021-11-13 |
3.4410 USDT |
61,191.0367 |
3.4528 USDT |
3.2863 USDT |
3.6003 USDT |
3.4570 USDT |
| 2021-11-12 |
3.4255 USDT |
84,472.9954 |
3.5741 USDT |
3.0609 USDT |
3.8373 USDT |
3.4664 USDT |
| 2021-11-11 |
3.5950 USDT |
123,188.6758 |
3.3430 USDT |
3.3066 USDT |
3.9408 USDT |
3.5700 USDT |
| 2021-11-10 |
4.6161 USDT |
86,418.5094 |
4.6996 USDT |
4.3560 USDT |
4.8400 USDT |
4.3874 USDT |
| 2021-11-09 |
4.9990 USDT |
176,544.4547 |
5.1100 USDT |
4.6001 USDT |
5.6659 USDT |
4.6969 USDT |
| 2021-11-08 |
5.1002 USDT |
286,463.8633 |
4.3484 USDT |
4.3315 USDT |
5.9000 USDT |
5.1058 USDT |
| 2021-11-07 |
4.2405 USDT |
104,587.3207 |
4.1700 USDT |
3.9990 USDT |
4.5128 USDT |
4.3126 USDT |
| 2021-11-06 |
4.0316 USDT |
92,662.9010 |
4.1465 USDT |
3.6101 USDT |
4.4000 USDT |
3.9863 USDT |
| 2021-11-05 |
4.2128 USDT |
94,222.6411 |
4.2109 USDT |
3.9725 USDT |
4.5990 USDT |
4.1724 USDT |
| 2021-11-04 |
4.2209 USDT |
113,238.9398 |
4.5289 USDT |
3.8123 USDT |
4.6159 USDT |
4.1607 USDT |
| 2021-11-03 |
4.6051 USDT |
149,582.3614 |
4.7745 USDT |
4.2512 USDT |
4.9686 USDT |
4.5825 USDT |
| 2021-11-02 |
4.8289 USDT |
162,878.1963 |
4.7330 USDT |
4.5109 USDT |
5.1977 USDT |
4.9731 USDT |
| 2021-11-01 |
4.8314 USDT |
217,264.7382 |
5.3144 USDT |
4.3714 USDT |
5.6000 USDT |
4.6935 USDT |
| 2021-10-31 |
4.6600 USDT |
287,516.2256 |
4.7224 USDT |
3.8738 USDT |
5.4646 USDT |
5.0009 USDT |