Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0073 USDT |
2,263,169.4011 |
0.0072 USDT |
0.0068 USDT |
0.0081 USDT |
0.0078 USDT |
| 2023-08-30 |
0.0072 USDT |
1,633,003.4958 |
0.0070 USDT |
0.0070 USDT |
0.0077 USDT |
0.0073 USDT |
| 2023-08-29 |
0.0069 USDT |
11,771,540.4846 |
0.0081 USDT |
0.0062 USDT |
0.0085 USDT |
0.0067 USDT |
| 2023-08-28 |
0.0084 USDT |
1,766,093.3867 |
0.0082 USDT |
0.0081 USDT |
0.0086 USDT |
0.0082 USDT |
| 2023-08-27 |
0.0081 USDT |
4,000,293.0582 |
0.0083 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-08-26 |
0.0082 USDT |
252,295.6591 |
0.0083 USDT |
0.0081 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-08-25 |
0.0086 USDT |
1,395,185.5040 |
0.0082 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-08-24 |
0.0084 USDT |
1,283,566.4421 |
0.0080 USDT |
0.0079 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-08-23 |
0.0082 USDT |
7,349,161.3409 |
0.0085 USDT |
0.0075 USDT |
0.0085 USDT |
0.0078 USDT |
| 2023-08-22 |
0.0086 USDT |
1,502,281.7168 |
0.0084 USDT |
0.0082 USDT |
0.0093 USDT |
0.0084 USDT |
| 2023-08-21 |
0.0084 USDT |
1,182,997.6015 |
0.0080 USDT |
0.0079 USDT |
0.0093 USDT |
0.0085 USDT |
| 2023-08-20 |
0.0079 USDT |
381,058.9449 |
0.0080 USDT |
0.0076 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-08-19 |
0.0081 USDT |
1,709,421.7933 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-08-18 |
0.0086 USDT |
3,219,113.1704 |
0.0094 USDT |
0.0080 USDT |
0.0095 USDT |
0.0082 USDT |
| 2023-08-17 |
0.0072 USDT |
3,654,865.4397 |
0.0073 USDT |
0.0069 USDT |
0.0080 USDT |
0.0077 USDT |
| 2023-08-16 |
0.0067 USDT |
3,607,502.1610 |
0.0063 USDT |
0.0062 USDT |
0.0075 USDT |
0.0071 USDT |
| 2023-08-15 |
0.0057 USDT |
3,282,294.8069 |
0.0054 USDT |
0.0053 USDT |
0.0069 USDT |
0.0063 USDT |
| 2023-08-14 |
0.0053 USDT |
1,860,360.0484 |
0.0055 USDT |
0.0050 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-08-13 |
0.0052 USDT |
614,816.4373 |
0.0051 USDT |
0.0050 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-08-12 |
0.0051 USDT |
1,265,094.0682 |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-08-11 |
0.0052 USDT |
635,530.0954 |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-08-10 |
0.0052 USDT |
2,000,428.3156 |
0.0053 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-08-09 |
0.0053 USDT |
1,141,807.2299 |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-08-08 |
0.0056 USDT |
3,546,870.3672 |
0.0057 USDT |
0.0053 USDT |
0.0058 USDT |
0.0053 USDT |
| 2023-08-07 |
0.0056 USDT |
4,480,061.5430 |
0.0055 USDT |
0.0053 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-08-06 |
0.0054 USDT |
4,390,701.8957 |
0.0053 USDT |
0.0051 USDT |
0.0057 USDT |
0.0055 USDT |
| 2023-08-05 |
0.0057 USDT |
6,709,193.8531 |
0.0059 USDT |
0.0049 USDT |
0.0062 USDT |
0.0053 USDT |
| 2023-08-04 |
0.0057 USDT |
1,051,252.8748 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-08-03 |
0.0057 USDT |
2,764,636.1596 |
0.0056 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-08-02 |
0.0053 USDT |
4,611,976.3583 |
0.0049 USDT |
0.0049 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-08-01 |
0.0051 USDT |
11,521,864.6439 |
0.0049 USDT |
0.0048 USDT |
0.0055 USDT |
0.0050 USDT |
| 2023-07-31 |
0.0048 USDT |
3,548,403.6438 |
0.0049 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-07-30 |
0.0047 USDT |
5,805,842.9630 |
0.0045 USDT |
0.0045 USDT |
0.0051 USDT |
0.0049 USDT |
| 2023-07-29 |
0.0047 USDT |
9,302,186.0593 |
0.0051 USDT |
0.0043 USDT |
0.0051 USDT |
0.0045 USDT |
| 2023-07-28 |
0.0052 USDT |
4,551,435.3375 |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0050 USDT |
| 2023-07-27 |
0.0050 USDT |
13,986,719.3251 |
0.0050 USDT |
0.0046 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-07-26 |
0.0047 USDT |
14,752,698.3052 |
0.0045 USDT |
0.0044 USDT |
0.0052 USDT |
0.0049 USDT |
| 2023-07-25 |
0.0050 USDT |
21,265,509.3868 |
0.0064 USDT |
0.0039 USDT |
0.0065 USDT |
0.0044 USDT |
| 2023-07-24 |
0.0063 USDT |
19,727,243.9227 |
0.0071 USDT |
0.0053 USDT |
0.0077 USDT |
0.0063 USDT |
| 2023-07-23 |
0.0070 USDT |
3,027,536.6146 |
0.0074 USDT |
0.0066 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-07-22 |
0.0069 USDT |
832,462.5615 |
0.0066 USDT |
0.0066 USDT |
0.0075 USDT |
0.0071 USDT |
| 2023-07-21 |
0.0065 USDT |
6,799,097.7178 |
0.0075 USDT |
0.0055 USDT |
0.0075 USDT |
0.0065 USDT |
| 2023-07-20 |
0.0072 USDT |
911,242.9776 |
0.0075 USDT |
0.0065 USDT |
0.0077 USDT |
0.0076 USDT |
| 2023-07-19 |
0.0077 USDT |
793,956.4999 |
0.0081 USDT |
0.0071 USDT |
0.0082 USDT |
0.0075 USDT |
| 2023-07-18 |
0.0080 USDT |
1,258,613.9973 |
0.0077 USDT |
0.0075 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-07-17 |
0.0076 USDT |
1,293,715.4040 |
0.0077 USDT |
0.0066 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-07-16 |
0.0074 USDT |
622,947.6156 |
0.0072 USDT |
0.0070 USDT |
0.0078 USDT |
0.0076 USDT |
| 2023-07-15 |
0.0068 USDT |
2,340,815.1499 |
0.0085 USDT |
0.0061 USDT |
0.0085 USDT |
0.0071 USDT |
| 2023-07-14 |
0.0077 USDT |
3,375,160.6672 |
0.0077 USDT |
0.0068 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-07-13 |
0.0085 USDT |
3,149,573.5450 |
0.0104 USDT |
0.0071 USDT |
0.0105 USDT |
0.0079 USDT |