Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0016 USDT |
33,746,599.4604 |
0.0018 USDT |
0.0014 USDT |
0.0019 USDT |
0.0015 USDT |
| 2024-11-21 |
0.0018 USDT |
16,302,681.9756 |
0.0019 USDT |
0.0016 USDT |
0.0021 USDT |
0.0018 USDT |
| 2024-11-20 |
0.0018 USDT |
18,287,839.0258 |
0.0018 USDT |
0.0017 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-11-19 |
0.0017 USDT |
44,027,886.1288 |
0.0021 USDT |
0.0014 USDT |
0.0021 USDT |
0.0018 USDT |
| 2024-11-18 |
0.0021 USDT |
19,754,168.7204 |
0.0022 USDT |
0.0019 USDT |
0.0023 USDT |
0.0020 USDT |
| 2024-11-17 |
0.0023 USDT |
21,461,503.7658 |
0.0024 USDT |
0.0020 USDT |
0.0026 USDT |
0.0022 USDT |
| 2024-11-16 |
0.0020 USDT |
12,694,878.2926 |
0.0019 USDT |
0.0018 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-11-15 |
0.0021 USDT |
23,757,475.4812 |
0.0023 USDT |
0.0019 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-11-14 |
0.0019 USDT |
61,923,733.5337 |
0.0018 USDT |
0.0016 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-11-13 |
0.0019 USDT |
79,174,410.9108 |
0.0026 USDT |
0.0014 USDT |
0.0029 USDT |
0.0019 USDT |
| 2024-11-12 |
0.0028 USDT |
59,554,265.4964 |
0.0043 USDT |
0.0020 USDT |
0.0057 USDT |
0.0025 USDT |
| 2024-11-11 |
0.0070 USDT |
5,375,357.8804 |
0.0092 USDT |
0.0055 USDT |
0.0099 USDT |
0.0065 USDT |
| 2024-11-10 |
0.0214 USDT |
3,053,176.1536 |
0.0252 USDT |
0.0168 USDT |
0.0260 USDT |
0.0168 USDT |
| 2024-11-09 |
0.0309 USDT |
1,125,992.3541 |
0.0331 USDT |
0.0281 USDT |
0.0355 USDT |
0.0299 USDT |
| 2024-11-08 |
0.0366 USDT |
1,200,962.1694 |
0.0384 USDT |
0.0335 USDT |
0.0400 USDT |
0.0373 USDT |
| 2024-11-07 |
0.0387 USDT |
1,856,791.2368 |
0.0366 USDT |
0.0329 USDT |
0.0428 USDT |
0.0382 USDT |
| 2024-11-06 |
0.0358 USDT |
8,223,873.1986 |
0.0626 USDT |
0.0266 USDT |
0.0626 USDT |
0.0373 USDT |
| 2024-11-05 |
0.0623 USDT |
1,041,244.3904 |
0.0793 USDT |
0.0527 USDT |
0.0793 USDT |
0.0643 USDT |
| 2024-11-04 |
0.0849 USDT |
396,362.0927 |
0.0938 USDT |
0.0773 USDT |
0.0970 USDT |
0.0794 USDT |
| 2024-11-03 |
0.0946 USDT |
408,879.1247 |
0.0800 USDT |
0.0800 USDT |
0.1066 USDT |
0.0932 USDT |
| 2024-11-02 |
0.0806 USDT |
97,883.6134 |
0.0800 USDT |
0.0747 USDT |
0.0860 USDT |
0.0811 USDT |
| 2024-11-01 |
0.0785 USDT |
767,360.0952 |
0.0775 USDT |
0.0667 USDT |
0.0870 USDT |
0.0819 USDT |
| 2024-10-31 |
0.0688 USDT |
300,767.7198 |
0.0675 USDT |
0.0624 USDT |
0.0732 USDT |
0.0717 USDT |
| 2024-10-30 |
0.0660 USDT |
402,139.7396 |
0.0616 USDT |
0.0590 USDT |
0.0722 USDT |
0.0681 USDT |
| 2024-10-29 |
0.0670 USDT |
1,158,096.9552 |
0.0813 USDT |
0.0580 USDT |
0.0831 USDT |
0.0636 USDT |
| 2024-10-28 |
0.1014 USDT |
462,789.7963 |
0.1202 USDT |
0.0815 USDT |
0.1267 USDT |
0.0858 USDT |
| 2024-10-27 |
0.1338 USDT |
66,250.9760 |
0.1399 USDT |
0.1211 USDT |
0.1420 USDT |
0.1270 USDT |
| 2024-10-26 |
0.1527 USDT |
119,209.0916 |
0.1649 USDT |
0.1353 USDT |
0.1670 USDT |
0.1404 USDT |
| 2024-10-25 |
0.1516 USDT |
72,634.2743 |
0.1345 USDT |
0.1338 USDT |
0.1598 USDT |
0.1512 USDT |
| 2024-10-24 |
0.1394 USDT |
32,249.8169 |
0.1387 USDT |
0.1308 USDT |
0.1502 USDT |
0.1351 USDT |
| 2024-10-23 |
0.1468 USDT |
134,049.1185 |
0.1414 USDT |
0.1373 USDT |
0.1594 USDT |
0.1394 USDT |
| 2024-10-22 |
0.1348 USDT |
168,578.7989 |
0.1312 USDT |
0.1171 USDT |
0.1478 USDT |
0.1380 USDT |
| 2024-10-21 |
0.1269 USDT |
236,417.8316 |
0.1359 USDT |
0.1143 USDT |
0.1450 USDT |
0.1345 USDT |
| 2024-10-20 |
0.1395 USDT |
83,613.3009 |
0.1263 USDT |
0.1263 USDT |
0.1460 USDT |
0.1390 USDT |
| 2024-10-19 |
0.1307 USDT |
339,716.7392 |
0.1531 USDT |
0.1231 USDT |
0.1546 USDT |
0.1282 USDT |
| 2024-10-18 |
0.1662 USDT |
322,176.6352 |
0.1895 USDT |
0.1446 USDT |
0.1895 USDT |
0.1538 USDT |
| 2024-10-17 |
0.2268 USDT |
73,035.7322 |
0.2120 USDT |
0.2072 USDT |
0.2347 USDT |
0.2228 USDT |
| 2024-10-16 |
0.2144 USDT |
108,617.3598 |
0.2675 USDT |
0.1990 USDT |
0.2773 USDT |
0.2079 USDT |
| 2024-10-15 |
0.2805 USDT |
8,509.3047 |
0.2689 USDT |
0.2560 USDT |
0.3165 USDT |
0.2801 USDT |
| 2024-10-14 |
0.2952 USDT |
21,616.7734 |
0.3232 USDT |
0.2715 USDT |
0.3232 USDT |
0.2885 USDT |
| 2024-10-13 |
0.3184 USDT |
8,121.3810 |
0.3100 USDT |
0.3073 USDT |
0.3367 USDT |
0.3274 USDT |
| 2024-10-12 |
0.3156 USDT |
3,370.9622 |
0.3161 USDT |
0.3093 USDT |
0.3247 USDT |
0.3133 USDT |
| 2024-10-11 |
0.3367 USDT |
13,712.8945 |
0.3644 USDT |
0.3144 USDT |
0.3644 USDT |
0.3153 USDT |
| 2024-10-10 |
0.3693 USDT |
14,396.8773 |
0.3502 USDT |
0.3438 USDT |
0.3920 USDT |
0.3840 USDT |
| 2024-10-09 |
0.3407 USDT |
31,913.5303 |
0.3538 USDT |
0.3182 USDT |
0.3659 USDT |
0.3573 USDT |
| 2024-10-08 |
0.3571 USDT |
6,130.2853 |
0.3449 USDT |
0.3364 USDT |
0.3767 USDT |
0.3644 USDT |
| 2024-10-07 |
0.3192 USDT |
31,512.5974 |
0.3187 USDT |
0.2907 USDT |
0.3422 USDT |
0.3232 USDT |
| 2024-10-06 |
0.3323 USDT |
14,004.0177 |
0.3404 USDT |
0.3105 USDT |
0.3456 USDT |
0.3199 USDT |
| 2024-10-05 |
0.3493 USDT |
24,806.7385 |
0.3381 USDT |
0.3333 USDT |
0.3556 USDT |
0.3533 USDT |
| 2024-10-04 |
0.3520 USDT |
72,361.3702 |
0.3838 USDT |
0.3266 USDT |
0.3877 USDT |
0.3290 USDT |