Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.3377 USDT |
74,444.1689 |
0.3363 USDT |
0.2890 USDT |
0.3614 USDT |
0.3007 USDT |
| 2024-08-14 |
0.3449 USDT |
31,170.7127 |
0.3764 USDT |
0.3183 USDT |
0.3887 USDT |
0.3412 USDT |
| 2024-08-13 |
0.3791 USDT |
63,061.2068 |
0.4003 USDT |
0.3469 USDT |
0.4104 USDT |
0.3814 USDT |
| 2024-08-12 |
0.3756 USDT |
44,489.7229 |
0.3269 USDT |
0.3252 USDT |
0.3988 USDT |
0.3814 USDT |
| 2024-08-11 |
0.3835 USDT |
77,263.4207 |
0.3799 USDT |
0.3322 USDT |
0.4403 USDT |
0.3322 USDT |
| 2024-08-10 |
0.3692 USDT |
40,062.9098 |
0.3673 USDT |
0.3563 USDT |
0.3858 USDT |
0.3829 USDT |
| 2024-08-09 |
0.3674 USDT |
67,170.7584 |
0.4003 USDT |
0.3407 USDT |
0.4009 USDT |
0.3646 USDT |
| 2024-08-08 |
0.3488 USDT |
116,585.8631 |
0.3020 USDT |
0.2795 USDT |
0.3792 USDT |
0.3597 USDT |
| 2024-08-07 |
0.3200 USDT |
126,722.3441 |
0.3033 USDT |
0.2848 USDT |
0.3535 USDT |
0.2967 USDT |
| 2024-08-06 |
0.3175 USDT |
105,262.5939 |
0.3156 USDT |
0.2850 USDT |
0.3517 USDT |
0.3186 USDT |
| 2024-08-05 |
0.2981 USDT |
350,967.5890 |
0.4646 USDT |
0.2000 USDT |
0.4646 USDT |
0.2937 USDT |
| 2024-08-04 |
0.4494 USDT |
45,581.1999 |
0.5269 USDT |
0.3993 USDT |
0.5435 USDT |
0.4925 USDT |
| 2024-08-03 |
0.6068 USDT |
17,334.6239 |
0.5828 USDT |
0.5347 USDT |
0.6300 USDT |
0.5922 USDT |
| 2024-08-02 |
0.6242 USDT |
36,203.2228 |
0.7220 USDT |
0.5651 USDT |
0.7301 USDT |
0.6010 USDT |
| 2024-08-01 |
0.6878 USDT |
62,808.1090 |
0.7886 USDT |
0.5933 USDT |
0.7951 USDT |
0.7370 USDT |
| 2024-07-31 |
0.8464 USDT |
23,129.9513 |
0.8456 USDT |
0.8118 USDT |
0.8869 USDT |
0.8264 USDT |
| 2024-07-30 |
0.8757 USDT |
52,906.1889 |
0.9203 USDT |
0.7914 USDT |
0.9656 USDT |
0.8477 USDT |
| 2024-07-29 |
1.0067 USDT |
31,762.8041 |
0.9549 USDT |
0.9030 USDT |
1.0724 USDT |
0.9308 USDT |
| 2024-07-28 |
0.9599 USDT |
10,799.6991 |
0.9751 USDT |
0.9152 USDT |
0.9925 USDT |
0.9393 USDT |
| 2024-07-27 |
1.0689 USDT |
41,300.3147 |
1.0470 USDT |
0.9826 USDT |
1.1518 USDT |
1.0997 USDT |
| 2024-07-26 |
0.9762 USDT |
41,891.0442 |
0.8859 USDT |
0.8859 USDT |
1.0700 USDT |
1.0420 USDT |
| 2024-07-25 |
0.8494 USDT |
32,881.0126 |
0.9327 USDT |
0.7572 USDT |
0.9539 USDT |
0.8081 USDT |
| 2024-07-24 |
1.0090 USDT |
27,219.3624 |
0.9925 USDT |
0.9151 USDT |
1.0820 USDT |
0.9281 USDT |
| 2024-07-23 |
1.0213 USDT |
42,846.8370 |
1.1840 USDT |
0.9298 USDT |
1.2011 USDT |
0.9777 USDT |
| 2024-07-22 |
1.2523 USDT |
41,561.4688 |
1.2351 USDT |
1.1308 USDT |
1.3164 USDT |
1.2718 USDT |
| 2024-07-21 |
1.1017 USDT |
52,245.2470 |
1.0771 USDT |
0.9055 USDT |
1.3292 USDT |
1.2517 USDT |
| 2024-07-20 |
1.0437 USDT |
30,489.4772 |
0.9102 USDT |
0.8834 USDT |
1.1320 USDT |
1.1034 USDT |
| 2024-07-19 |
0.8331 USDT |
34,909.3046 |
0.7857 USDT |
0.7587 USDT |
0.9210 USDT |
0.9170 USDT |
| 2024-07-18 |
0.8007 USDT |
25,313.0353 |
0.8456 USDT |
0.7445 USDT |
0.8758 USDT |
0.7938 USDT |
| 2024-07-17 |
0.8960 USDT |
39,941.0768 |
0.9073 USDT |
0.8139 USDT |
0.9536 USDT |
0.8410 USDT |
| 2024-07-16 |
0.8960 USDT |
63,251.5954 |
0.9339 USDT |
0.7893 USDT |
0.9706 USDT |
0.9176 USDT |
| 2024-07-15 |
0.7896 USDT |
43,895.3539 |
0.7303 USDT |
0.7182 USDT |
0.8756 USDT |
0.8681 USDT |
| 2024-07-14 |
0.6918 USDT |
12,226.6993 |
0.7008 USDT |
0.6584 USDT |
0.7070 USDT |
0.6998 USDT |
| 2024-07-13 |
0.6483 USDT |
32,129.1407 |
0.5943 USDT |
0.5943 USDT |
0.6874 USDT |
0.6697 USDT |
| 2024-07-12 |
0.5692 USDT |
7,838.0612 |
0.5818 USDT |
0.5566 USDT |
0.6033 USDT |
0.5858 USDT |
| 2024-07-11 |
0.6475 USDT |
21,105.3931 |
0.5964 USDT |
0.5753 USDT |
0.6813 USDT |
0.5818 USDT |
| 2024-07-10 |
0.6156 USDT |
41,636.7785 |
0.5858 USDT |
0.5762 USDT |
0.6425 USDT |
0.5900 USDT |
| 2024-07-09 |
0.5991 USDT |
7,400.2410 |
0.5968 USDT |
0.5709 USDT |
0.6247 USDT |
0.6054 USDT |
| 2024-07-08 |
0.5581 USDT |
17,843.2922 |
0.5528 USDT |
0.4603 USDT |
0.6520 USDT |
0.5984 USDT |
| 2024-07-07 |
0.6347 USDT |
9,751.9402 |
0.7082 USDT |
0.5876 USDT |
0.7082 USDT |
0.6304 USDT |
| 2024-07-06 |
0.6531 USDT |
15,972.3347 |
0.6094 USDT |
0.5891 USDT |
0.7299 USDT |
0.7206 USDT |
| 2024-07-05 |
0.5043 USDT |
92,091.5419 |
0.6411 USDT |
0.4117 USDT |
0.6411 USDT |
0.5781 USDT |
| 2024-07-04 |
0.7355 USDT |
56,044.4757 |
0.9901 USDT |
0.6573 USDT |
0.9901 USDT |
0.7342 USDT |
| 2024-07-03 |
0.9881 USDT |
20,791.9978 |
1.1723 USDT |
0.9330 USDT |
1.1733 USDT |
0.9844 USDT |
| 2024-07-02 |
1.1213 USDT |
6,106.1250 |
1.1026 USDT |
1.0963 USDT |
1.1521 USDT |
1.1306 USDT |
| 2024-07-01 |
1.1693 USDT |
5,110.6915 |
1.1549 USDT |
1.1231 USDT |
1.2273 USDT |
1.1683 USDT |
| 2024-06-30 |
1.1023 USDT |
9,537.8869 |
1.0720 USDT |
1.0400 USDT |
1.1470 USDT |
1.1191 USDT |
| 2024-06-29 |
1.1311 USDT |
8,213.1388 |
1.1173 USDT |
1.0860 USDT |
1.1644 USDT |
1.1007 USDT |
| 2024-06-28 |
1.1778 USDT |
17,085.2722 |
1.2356 USDT |
1.0856 USDT |
1.2388 USDT |
1.1245 USDT |
| 2024-06-27 |
1.1519 USDT |
2,757.7059 |
1.1161 USDT |
1.0816 USDT |
1.1958 USDT |
1.1650 USDT |