Identifier on Kucoin: DOGE3L-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-14 |
0.3257 USDT |
12,006.8914 |
0.3360 USDT |
0.3117 USDT |
0.3362 USDT |
0.3231 USDT |
2024-09-13 |
0.3264 USDT |
84,952.3830 |
0.2966 USDT |
0.2918 USDT |
0.3485 USDT |
0.3348 USDT |
2024-09-12 |
0.2938 USDT |
78,221.7186 |
0.2908 USDT |
0.2812 USDT |
0.3023 USDT |
0.2928 USDT |
2024-09-11 |
0.2770 USDT |
37,652.9676 |
0.3004 USDT |
0.2583 USDT |
0.3013 USDT |
0.2865 USDT |
2024-09-10 |
0.3032 USDT |
47,780.0451 |
0.3082 USDT |
0.2894 USDT |
0.3184 USDT |
0.3052 USDT |
2024-09-09 |
0.2840 USDT |
149,407.7792 |
0.2530 USDT |
0.2493 USDT |
0.3184 USDT |
0.3080 USDT |
2024-09-08 |
0.2439 USDT |
4,118.2363 |
0.2452 USDT |
0.2341 USDT |
0.2536 USDT |
0.2474 USDT |
2024-09-07 |
0.2330 USDT |
44,505.5416 |
0.2269 USDT |
0.2193 USDT |
0.2464 USDT |
0.2433 USDT |
2024-09-06 |
0.2533 USDT |
120,810.4464 |
0.2779 USDT |
0.2083 USDT |
0.2836 USDT |
0.2136 USDT |
2024-09-05 |
0.2666 USDT |
84,731.1250 |
0.2724 USDT |
0.2562 USDT |
0.2773 USDT |
0.2696 USDT |
2024-09-04 |
0.2572 USDT |
45,185.5411 |
0.2667 USDT |
0.2244 USDT |
0.2821 USDT |
0.2739 USDT |
2024-09-03 |
0.2761 USDT |
63,545.8163 |
0.2796 USDT |
0.2518 USDT |
0.2941 USDT |
0.2737 USDT |
2024-09-02 |
0.2619 USDT |
33,850.1822 |
0.2532 USDT |
0.2429 USDT |
0.2743 USDT |
0.2703 USDT |
2024-09-01 |
0.2668 USDT |
15,598.5579 |
0.3015 USDT |
0.2478 USDT |
0.3015 USDT |
0.2485 USDT |
2024-08-31 |
0.3000 USDT |
24,015.3606 |
0.3057 USDT |
0.2901 USDT |
0.3089 USDT |
0.3060 USDT |
2024-08-30 |
0.2857 USDT |
56,305.1386 |
0.2972 USDT |
0.2441 USDT |
0.3342 USDT |
0.3024 USDT |
2024-08-29 |
0.3043 USDT |
14,815.7519 |
0.3005 USDT |
0.2822 USDT |
0.3176 USDT |
0.2922 USDT |
2024-08-28 |
0.2950 USDT |
21,049.8902 |
0.2855 USDT |
0.2711 USDT |
0.3109 USDT |
0.2943 USDT |
2024-08-27 |
0.3332 USDT |
16,234.4881 |
0.3509 USDT |
0.2869 USDT |
0.3611 USDT |
0.3005 USDT |
2024-08-26 |
0.3700 USDT |
11,877.5800 |
0.4021 USDT |
0.3423 USDT |
0.4027 USDT |
0.3491 USDT |
2024-08-25 |
0.3995 USDT |
55,195.0115 |
0.4289 USDT |
0.3774 USDT |
0.4289 USDT |
0.4030 USDT |
2024-08-24 |
0.4364 USDT |
31,353.1983 |
0.4360 USDT |
0.4211 USDT |
0.4606 USDT |
0.4584 USDT |
2024-08-23 |
0.3976 USDT |
101,231.0993 |
0.3607 USDT |
0.3607 USDT |
0.4324 USDT |
0.4240 USDT |
2024-08-22 |
0.3660 USDT |
16,285.2026 |
0.3690 USDT |
0.3480 USDT |
0.3764 USDT |
0.3609 USDT |
2024-08-21 |
0.3588 USDT |
82,832.6026 |
0.3443 USDT |
0.3312 USDT |
0.3800 USDT |
0.3706 USDT |
2024-08-20 |
0.3399 USDT |
124,852.5317 |
0.3287 USDT |
0.3200 USDT |
0.3651 USDT |
0.3394 USDT |
2024-08-19 |
0.3157 USDT |
38,294.1753 |
0.3095 USDT |
0.2990 USDT |
0.3284 USDT |
0.3187 USDT |
2024-08-18 |
0.3419 USDT |
12,242.1277 |
0.3404 USDT |
0.3301 USDT |
0.3534 USDT |
0.3359 USDT |
2024-08-17 |
0.3238 USDT |
11,206.5374 |
0.3152 USDT |
0.3118 USDT |
0.3450 USDT |
0.3374 USDT |
2024-08-16 |
0.3069 USDT |
40,349.9658 |
0.3125 USDT |
0.2929 USDT |
0.3304 USDT |
0.3239 USDT |
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 |