Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
1.1565 USDT |
21,345.8152 |
1.2219 USDT |
1.0948 USDT |
1.2828 USDT |
1.1483 USDT |
| 2024-06-25 |
1.1416 USDT |
21,157.0193 |
1.0470 USDT |
1.0438 USDT |
1.2842 USDT |
1.2194 USDT |
| 2024-06-24 |
0.9914 USDT |
47,561.7561 |
1.1488 USDT |
0.9118 USDT |
1.1534 USDT |
0.9424 USDT |
| 2024-06-23 |
1.1718 USDT |
21,920.7778 |
1.1706 USDT |
1.0940 USDT |
1.2205 USDT |
1.2166 USDT |
| 2024-06-22 |
1.1835 USDT |
6,165.9441 |
1.1950 USDT |
1.1499 USDT |
1.2195 USDT |
1.1859 USDT |
| 2024-06-21 |
1.1898 USDT |
9,557.5923 |
1.1812 USDT |
1.1170 USDT |
1.2523 USDT |
1.1949 USDT |
| 2024-06-20 |
1.1812 USDT |
12,520.8662 |
1.1288 USDT |
1.1039 USDT |
1.2949 USDT |
1.1812 USDT |
| 2024-06-19 |
1.1615 USDT |
36,432.2676 |
1.1326 USDT |
1.1053 USDT |
1.2430 USDT |
1.1362 USDT |
| 2024-06-18 |
1.1027 USDT |
48,957.6602 |
1.4228 USDT |
0.9470 USDT |
1.4310 USDT |
1.1339 USDT |
| 2024-06-17 |
1.5788 USDT |
23,655.0755 |
1.7309 USDT |
1.3134 USDT |
1.7538 USDT |
1.5585 USDT |
| 2024-06-16 |
1.7318 USDT |
11,543.0539 |
1.7110 USDT |
1.6500 USDT |
1.7920 USDT |
1.7096 USDT |
| 2024-06-15 |
1.7128 USDT |
1,518.4885 |
1.6650 USDT |
1.6336 USDT |
1.7447 USDT |
1.7139 USDT |
| 2024-06-14 |
1.6976 USDT |
16,818.5988 |
1.9195 USDT |
1.5430 USDT |
1.9808 USDT |
1.6016 USDT |
| 2024-06-13 |
1.9891 USDT |
8,395.1420 |
2.1079 USDT |
1.8421 USDT |
2.1300 USDT |
1.9515 USDT |
| 2024-06-12 |
2.0557 USDT |
33,689.7077 |
1.8031 USDT |
1.6656 USDT |
2.2806 USDT |
2.1592 USDT |
| 2024-06-11 |
1.8555 USDT |
24,873.1253 |
2.1015 USDT |
1.6208 USDT |
2.1072 USDT |
1.7810 USDT |
| 2024-06-10 |
2.1171 USDT |
3,053.4045 |
2.1921 USDT |
2.0418 USDT |
2.2372 USDT |
2.0690 USDT |
| 2024-06-09 |
2.1984 USDT |
3,368.5444 |
2.1814 USDT |
2.1282 USDT |
2.3071 USDT |
2.2012 USDT |
| 2024-06-08 |
2.2014 USDT |
4,262.3907 |
2.2700 USDT |
2.0700 USDT |
2.2892 USDT |
2.1648 USDT |
| 2024-06-07 |
2.3988 USDT |
57,175.5206 |
3.0633 USDT |
1.8875 USDT |
3.1442 USDT |
2.3904 USDT |