Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0102 USDT |
463,716.9210 |
0.0102 USDT |
0.0099 USDT |
0.0109 USDT |
0.0106 USDT |
| 2023-07-11 |
0.0103 USDT |
158,157.3313 |
0.0103 USDT |
0.0101 USDT |
0.0106 USDT |
0.0104 USDT |
| 2023-07-10 |
0.0104 USDT |
1,431,859.7121 |
0.0102 USDT |
0.0097 USDT |
0.0112 USDT |
0.0100 USDT |
| 2023-07-09 |
0.0098 USDT |
1,322,962.1456 |
0.0098 USDT |
0.0097 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-07-08 |
0.0101 USDT |
581,919.9552 |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-07-07 |
0.0101 USDT |
146,051.9672 |
0.0100 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-07-06 |
0.0099 USDT |
1,148,680.8458 |
0.0094 USDT |
0.0087 USDT |
0.0105 USDT |
0.0100 USDT |
| 2023-07-05 |
0.0095 USDT |
701,662.7550 |
0.0088 USDT |
0.0086 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-07-04 |
0.0083 USDT |
1,143,730.7472 |
0.0091 USDT |
0.0076 USDT |
0.0093 USDT |
0.0086 USDT |
| 2023-07-03 |
0.0090 USDT |
1,305,935.8849 |
0.0093 USDT |
0.0087 USDT |
0.0095 USDT |
0.0088 USDT |
| 2023-07-02 |
0.0092 USDT |
1,033,482.0105 |
0.0092 USDT |
0.0086 USDT |
0.0097 USDT |
0.0092 USDT |
| 2023-07-01 |
0.0087 USDT |
1,419,766.7796 |
0.0098 USDT |
0.0077 USDT |
0.0099 USDT |
0.0089 USDT |
| 2023-06-30 |
0.0108 USDT |
2,577,814.4572 |
0.0113 USDT |
0.0095 USDT |
0.0123 USDT |
0.0101 USDT |
| 2023-06-29 |
0.0115 USDT |
489,697.9526 |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0116 USDT |
| 2023-06-28 |
0.0118 USDT |
880,691.4512 |
0.0105 USDT |
0.0105 USDT |
0.0129 USDT |
0.0123 USDT |
| 2023-06-27 |
0.0106 USDT |
583,808.4280 |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0105 USDT |
| 2023-06-26 |
0.0106 USDT |
1,207,851.0632 |
0.0100 USDT |
0.0100 USDT |
0.0116 USDT |
0.0110 USDT |
| 2023-06-25 |
0.0096 USDT |
322,877.1462 |
0.0100 USDT |
0.0094 USDT |
0.0101 USDT |
0.0098 USDT |
| 2023-06-24 |
0.0099 USDT |
1,337,041.9419 |
0.0094 USDT |
0.0093 USDT |
0.0105 USDT |
0.0100 USDT |
| 2023-06-23 |
0.0097 USDT |
1,684,803.9537 |
0.0105 USDT |
0.0084 USDT |
0.0109 USDT |
0.0093 USDT |
| 2023-06-22 |
0.0099 USDT |
2,347,547.9853 |
0.0106 USDT |
0.0087 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-06-21 |
0.0110 USDT |
2,385,971.5567 |
0.0121 USDT |
0.0103 USDT |
0.0122 USDT |
0.0105 USDT |
| 2023-06-20 |
0.0126 USDT |
937,726.4713 |
0.0125 USDT |
0.0121 USDT |
0.0135 USDT |
0.0121 USDT |
| 2023-06-19 |
0.0126 USDT |
1,109,501.9454 |
0.0126 USDT |
0.0121 USDT |
0.0130 USDT |
0.0123 USDT |
| 2023-06-18 |
0.0127 USDT |
927,689.9373 |
0.0127 USDT |
0.0113 USDT |
0.0132 USDT |
0.0127 USDT |
| 2023-06-17 |
0.0125 USDT |
603,094.9302 |
0.0127 USDT |
0.0122 USDT |
0.0129 USDT |
0.0126 USDT |
| 2023-06-16 |
0.0127 USDT |
2,134,131.3922 |
0.0130 USDT |
0.0123 USDT |
0.0136 USDT |
0.0128 USDT |
| 2023-06-15 |
0.0133 USDT |
1,219,349.3349 |
0.0138 USDT |
0.0127 USDT |
0.0141 USDT |
0.0129 USDT |
| 2023-06-14 |
0.0136 USDT |
979,078.3986 |
0.0129 USDT |
0.0127 USDT |
0.0152 USDT |
0.0142 USDT |
| 2023-06-13 |
0.0132 USDT |
768,344.3940 |
0.0131 USDT |
0.0123 USDT |
0.0137 USDT |
0.0132 USDT |
| 2023-06-12 |
0.0134 USDT |
1,740,813.7359 |
0.0132 USDT |
0.0128 USDT |
0.0140 USDT |
0.0132 USDT |
| 2023-06-11 |
0.0129 USDT |
1,723,856.7590 |
0.0129 USDT |
0.0122 USDT |
0.0134 USDT |
0.0126 USDT |
| 2023-06-10 |
0.0129 USDT |
7,293,567.9757 |
0.0097 USDT |
0.0092 USDT |
0.0157 USDT |
0.0132 USDT |
| 2023-06-09 |
0.0101 USDT |
3,563,972.5664 |
0.0104 USDT |
0.0091 USDT |
0.0107 USDT |
0.0101 USDT |
| 2023-06-08 |
0.0105 USDT |
337,044.7432 |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-06-07 |
0.0102 USDT |
5,653,849.1948 |
0.0092 USDT |
0.0092 USDT |
0.0109 USDT |
0.0107 USDT |
| 2023-06-06 |
0.0098 USDT |
4,199,987.1393 |
0.0112 USDT |
0.0083 USDT |
0.0114 USDT |
0.0090 USDT |
| 2023-06-05 |
0.0099 USDT |
2,570,096.9276 |
0.0090 USDT |
0.0089 USDT |
0.0120 USDT |
0.0111 USDT |
| 2023-06-04 |
0.0088 USDT |
612,840.6680 |
0.0089 USDT |
0.0087 USDT |
0.0089 USDT |
0.0087 USDT |
| 2023-06-03 |
0.0089 USDT |
431,973.1494 |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-06-02 |
0.0091 USDT |
1,861,346.1046 |
0.0094 USDT |
0.0087 USDT |
0.0096 USDT |
0.0089 USDT |
| 2023-06-01 |
0.0092 USDT |
706,625.1912 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-05-31 |
0.0093 USDT |
2,513,505.6501 |
0.0090 USDT |
0.0089 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-05-30 |
0.0089 USDT |
887,372.0367 |
0.0087 USDT |
0.0086 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-05-29 |
0.0086 USDT |
970,928.7763 |
0.0085 USDT |
0.0084 USDT |
0.0089 USDT |
0.0087 USDT |
| 2023-05-28 |
0.0089 USDT |
2,019,003.7625 |
0.0089 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2023-05-27 |
0.0093 USDT |
834,867.3989 |
0.0095 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2023-05-26 |
0.0095 USDT |
1,300,165.4442 |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-05-25 |
0.0098 USDT |
2,305,341.6140 |
0.0096 USDT |
0.0095 USDT |
0.0101 USDT |
0.0096 USDT |
| 2023-05-24 |
0.0095 USDT |
2,834,451.2331 |
0.0089 USDT |
0.0089 USDT |
0.0099 USDT |
0.0096 USDT |