Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0013 USDT |
32,076,984.7159 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-12-22 |
0.0013 USDT |
77,894,681.9727 |
0.0012 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-12-21 |
0.0011 USDT |
57,094,022.4175 |
0.0013 USDT |
0.0010 USDT |
0.0014 USDT |
0.0012 USDT |
| 2024-12-20 |
0.0018 USDT |
89,648,301.4005 |
0.0016 USDT |
0.0013 USDT |
0.0025 USDT |
0.0014 USDT |
| 2024-12-19 |
0.0014 USDT |
117,575,661.4254 |
0.0012 USDT |
0.0011 USDT |
0.0018 USDT |
0.0015 USDT |
| 2024-12-18 |
0.0011 USDT |
50,195,561.5105 |
0.0009 USDT |
0.0009 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-12-17 |
0.0009 USDT |
47,990,025.6065 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-12-16 |
0.0008 USDT |
23,630,014.4331 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-12-15 |
0.0009 USDT |
8,324,890.4018 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-12-14 |
0.0009 USDT |
17,691,623.2528 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-12-13 |
0.0008 USDT |
17,240,091.8977 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-12-12 |
0.0008 USDT |
36,498,049.7152 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-12-11 |
0.0009 USDT |
48,330,210.7882 |
0.0009 USDT |
0.0008 USDT |
0.0011 USDT |
0.0008 USDT |
| 2024-12-10 |
0.0010 USDT |
53,606,663.0319 |
0.0009 USDT |
0.0008 USDT |
0.0012 USDT |
0.0009 USDT |
| 2024-12-09 |
0.0008 USDT |
55,758,510.4933 |
0.0007 USDT |
0.0007 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-12-08 |
0.0007 USDT |
79,030,640.2473 |
0.0007 USDT |
0.0006 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-12-07 |
0.0008 USDT |
33,421,561.6132 |
0.0009 USDT |
0.0007 USDT |
0.0009 USDT |
0.0007 USDT |
| 2024-12-06 |
0.0009 USDT |
22,608,585.3765 |
0.0009 USDT |
0.0008 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-12-05 |
0.0009 USDT |
67,804,331.5080 |
0.0009 USDT |
0.0007 USDT |
0.0011 USDT |
0.0009 USDT |
| 2024-12-04 |
0.0011 USDT |
13,515,026.6937 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-12-03 |
0.0011 USDT |
28,856,814.7415 |
0.0010 USDT |
0.0010 USDT |
0.0013 USDT |
0.0011 USDT |
| 2024-12-02 |
0.0010 USDT |
38,551,950.2334 |
0.0009 USDT |
0.0008 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-12-01 |
0.0010 USDT |
22,940,341.2228 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0009 USDT |
| 2024-11-30 |
0.0010 USDT |
21,214,027.6317 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-11-29 |
0.0010 USDT |
29,978,601.3232 |
0.0012 USDT |
0.0009 USDT |
0.0012 USDT |
0.0010 USDT |
| 2024-11-28 |
0.0012 USDT |
19,664,336.1545 |
0.0012 USDT |
0.0010 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-11-27 |
0.0013 USDT |
30,005,387.9230 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0012 USDT |
| 2024-11-26 |
0.0014 USDT |
76,860,048.1962 |
0.0013 USDT |
0.0012 USDT |
0.0016 USDT |
0.0014 USDT |
| 2024-11-25 |
0.0012 USDT |
47,380,834.2039 |
0.0011 USDT |
0.0010 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-11-24 |
0.0012 USDT |
69,423,309.3352 |
0.0011 USDT |
0.0009 USDT |
0.0013 USDT |
0.0011 USDT |
| 2024-11-23 |
0.0011 USDT |
147,107,256.7658 |
0.0014 USDT |
0.0009 USDT |
0.0015 USDT |
0.0011 USDT |
| 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 |