Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
5.4809 USDT |
199,310.4528 |
6.0100 USDT |
4.6833 USDT |
6.3834 USDT |
4.9544 USDT |
| 2021-10-29 |
6.2758 USDT |
368,661.2297 |
6.8732 USDT |
5.3228 USDT |
7.3955 USDT |
6.0537 USDT |
| 2021-10-28 |
7.3579 USDT |
992,002.4385 |
4.1771 USDT |
3.9389 USDT |
9.9909 USDT |
6.9358 USDT |
| 2021-10-27 |
4.6384 USDT |
271,121.7914 |
5.8448 USDT |
3.3897 USDT |
6.2833 USDT |
4.1732 USDT |
| 2021-10-26 |
6.7028 USDT |
122,470.5693 |
7.0242 USDT |
5.7000 USDT |
7.2880 USDT |
5.8922 USDT |
| 2021-10-25 |
7.2955 USDT |
139,315.8105 |
7.6859 USDT |
6.4333 USDT |
8.3300 USDT |
7.0717 USDT |
| 2021-10-24 |
6.6314 USDT |
146,764.9911 |
6.0974 USDT |
5.7357 USDT |
7.4833 USDT |
6.8287 USDT |
| 2021-10-23 |
5.9526 USDT |
50,069.2406 |
5.7712 USDT |
5.5201 USDT |
6.3664 USDT |
6.0071 USDT |
| 2021-10-22 |
5.8372 USDT |
71,966.7755 |
5.6794 USDT |
5.1341 USDT |
6.3888 USDT |
5.9195 USDT |
| 2021-10-21 |
6.4346 USDT |
76,591.0791 |
6.7458 USDT |
5.5647 USDT |
7.0489 USDT |
5.7649 USDT |
| 2021-10-20 |
6.6824 USDT |
52,256.6361 |
6.2508 USDT |
6.0000 USDT |
7.4400 USDT |
6.9674 USDT |
| 2021-10-19 |
6.3866 USDT |
57,157.8122 |
6.4565 USDT |
5.8327 USDT |
7.0646 USDT |
6.2718 USDT |
| 2021-10-18 |
7.2038 USDT |
145,689.2051 |
5.8777 USDT |
5.8417 USDT |
8.4424 USDT |
6.6131 USDT |
| 2021-10-17 |
5.7953 USDT |
25,362.9477 |
6.0176 USDT |
5.0475 USDT |
6.2459 USDT |
5.5770 USDT |
| 2021-10-16 |
6.3255 USDT |
41,838.9760 |
5.9990 USDT |
5.9990 USDT |
6.8311 USDT |
6.1373 USDT |
| 2021-10-15 |
6.0161 USDT |
62,336.5475 |
5.9295 USDT |
5.3336 USDT |
6.7907 USDT |
6.1886 USDT |
| 2021-10-14 |
6.2685 USDT |
46,634.3894 |
6.0472 USDT |
5.9164 USDT |
6.6057 USDT |
5.9826 USDT |
| 2021-10-13 |
5.6198 USDT |
30,044.7916 |
5.5340 USDT |
5.1852 USDT |
6.1659 USDT |
5.9923 USDT |
| 2021-10-12 |
5.3945 USDT |
31,829.8940 |
6.0230 USDT |
4.8700 USDT |
6.0230 USDT |
5.6286 USDT |
| 2021-10-11 |
6.2609 USDT |
24,113.1950 |
6.1298 USDT |
5.5451 USDT |
6.6955 USDT |
5.8424 USDT |
| 2021-10-10 |
7.1118 USDT |
23,698.3357 |
7.7050 USDT |
5.9516 USDT |
7.9269 USDT |
6.3903 USDT |
| 2021-10-09 |
7.8451 USDT |
34,781.8945 |
7.5184 USDT |
7.3525 USDT |
8.2840 USDT |
7.9278 USDT |
| 2021-10-08 |
7.9936 USDT |
61,185.9229 |
7.6000 USDT |
7.4766 USDT |
8.7400 USDT |
7.7858 USDT |
| 2021-10-07 |
8.0520 USDT |
83,221.3741 |
8.9600 USDT |
7.1315 USDT |
9.2072 USDT |
7.6740 USDT |
| 2021-10-06 |
9.0832 USDT |
153,184.7280 |
8.9233 USDT |
7.6635 USDT |
11.0000 USDT |
9.0200 USDT |
| 2021-10-05 |
9.0863 USDT |
160,707.2818 |
8.0500 USDT |
7.1500 USDT |
10.6982 USDT |
9.1081 USDT |
| 2021-10-04 |
7.1008 USDT |
90,497.7209 |
6.3790 USDT |
5.6328 USDT |
8.4146 USDT |
8.1739 USDT |
| 2021-10-03 |
6.3746 USDT |
14,648.6470 |
6.2087 USDT |
5.9500 USDT |
6.8002 USDT |
6.3269 USDT |
| 2021-10-02 |
6.4749 USDT |
17,920.3495 |
6.5443 USDT |
5.9017 USDT |
6.7805 USDT |
6.4982 USDT |
| 2021-10-01 |
5.8643 USDT |
11,900.1237 |
5.1720 USDT |
4.9711 USDT |
6.7038 USDT |
6.3547 USDT |