Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0087 USDT |
2,096,503.3286 |
0.0088 USDT |
0.0084 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-05-22 |
0.0090 USDT |
6,570,979.7633 |
0.0091 USDT |
0.0083 USDT |
0.0097 USDT |
0.0087 USDT |
| 2023-05-21 |
0.0087 USDT |
5,775,428.4995 |
0.0086 USDT |
0.0083 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-05-20 |
0.0086 USDT |
2,301,602.0532 |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-05-19 |
0.0086 USDT |
3,685,496.9811 |
0.0085 USDT |
0.0083 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-05-18 |
0.0090 USDT |
5,993,671.8784 |
0.0082 USDT |
0.0080 USDT |
0.0092 USDT |
0.0088 USDT |
| 2023-05-17 |
0.0085 USDT |
3,154,127.5405 |
0.0089 USDT |
0.0080 USDT |
0.0091 USDT |
0.0082 USDT |
| 2023-05-16 |
0.0093 USDT |
1,159,525.6432 |
0.0093 USDT |
0.0091 USDT |
0.0097 USDT |
0.0091 USDT |
| 2023-05-15 |
0.0090 USDT |
1,906,142.5682 |
0.0093 USDT |
0.0087 USDT |
0.0096 USDT |
0.0091 USDT |
| 2023-05-14 |
0.0093 USDT |
1,360,248.3231 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-05-13 |
0.0093 USDT |
1,529,234.4348 |
0.0091 USDT |
0.0091 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-05-12 |
0.0098 USDT |
4,015,766.9640 |
0.0093 USDT |
0.0090 USDT |
0.0104 USDT |
0.0093 USDT |
| 2023-05-11 |
0.0095 USDT |
3,614,021.3032 |
0.0089 USDT |
0.0087 USDT |
0.0102 USDT |
0.0097 USDT |
| 2023-05-10 |
0.0088 USDT |
6,194,421.8973 |
0.0088 USDT |
0.0081 USDT |
0.0098 USDT |
0.0088 USDT |
| 2023-05-09 |
0.0090 USDT |
3,675,099.0941 |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-05-08 |
0.0086 USDT |
4,995,156.2628 |
0.0078 USDT |
0.0077 USDT |
0.0101 USDT |
0.0092 USDT |
| 2023-05-07 |
0.0077 USDT |
2,035,013.3205 |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2023-05-06 |
0.0074 USDT |
5,766,475.1976 |
0.0070 USDT |
0.0068 USDT |
0.0080 USDT |
0.0078 USDT |
| 2023-05-05 |
0.0073 USDT |
4,091,430.8006 |
0.0074 USDT |
0.0071 USDT |
0.0077 USDT |
0.0072 USDT |
| 2023-05-04 |
0.0072 USDT |
4,144,818.8552 |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2023-05-03 |
0.0073 USDT |
5,489,404.1895 |
0.0073 USDT |
0.0068 USDT |
0.0078 USDT |
0.0071 USDT |
| 2023-05-02 |
0.0074 USDT |
4,057,654.7510 |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2023-05-01 |
0.0074 USDT |
4,877,011.6903 |
0.0070 USDT |
0.0070 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-04-30 |
0.0068 USDT |
3,977,298.6806 |
0.0066 USDT |
0.0066 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-04-29 |
0.0067 USDT |
2,745,516.4620 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0066 USDT |
| 2023-04-28 |
0.0070 USDT |
8,032,341.1232 |
0.0070 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2023-04-27 |
0.0070 USDT |
7,867,206.0789 |
0.0074 USDT |
0.0068 USDT |
0.0075 USDT |
0.0070 USDT |
| 2023-04-26 |
0.0068 USDT |
9,191,838.2992 |
0.0071 USDT |
0.0059 USDT |
0.0083 USDT |
0.0075 USDT |
| 2023-04-25 |
0.0074 USDT |
9,180,348.9529 |
0.0073 USDT |
0.0070 USDT |
0.0077 USDT |
0.0071 USDT |
| 2023-04-24 |
0.0073 USDT |
15,460,451.1045 |
0.0075 USDT |
0.0070 USDT |
0.0077 USDT |
0.0074 USDT |
| 2023-04-23 |
0.0072 USDT |
6,594,661.7882 |
0.0070 USDT |
0.0068 USDT |
0.0079 USDT |
0.0074 USDT |
| 2023-04-22 |
0.0072 USDT |
9,558,155.4462 |
0.0075 USDT |
0.0067 USDT |
0.0075 USDT |
0.0070 USDT |
| 2023-04-21 |
0.0067 USDT |
20,624,134.4212 |
0.0062 USDT |
0.0060 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-04-20 |
0.0054 USDT |
62,925,116.5148 |
0.0055 USDT |
0.0046 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-04-19 |
0.0052 USDT |
37,637,431.5380 |
0.0046 USDT |
0.0046 USDT |
0.0059 USDT |
0.0055 USDT |
| 2023-04-18 |
0.0048 USDT |
26,637,989.4655 |
0.0050 USDT |
0.0045 USDT |
0.0053 USDT |
0.0047 USDT |
| 2023-04-17 |
0.0050 USDT |
36,702,664.1528 |
0.0052 USDT |
0.0044 USDT |
0.0056 USDT |
0.0050 USDT |
| 2023-04-16 |
0.0053 USDT |
17,224,930.5567 |
0.0055 USDT |
0.0049 USDT |
0.0057 USDT |
0.0052 USDT |
| 2023-04-15 |
0.0055 USDT |
9,543,839.3746 |
0.0055 USDT |
0.0052 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-04-14 |
0.0055 USDT |
52,971,652.3767 |
0.0058 USDT |
0.0050 USDT |
0.0063 USDT |
0.0056 USDT |
| 2023-04-13 |
0.0060 USDT |
13,855,206.0129 |
0.0067 USDT |
0.0054 USDT |
0.0068 USDT |
0.0058 USDT |
| 2023-04-12 |
0.0069 USDT |
13,853,072.4080 |
0.0066 USDT |
0.0064 USDT |
0.0072 USDT |
0.0068 USDT |
| 2023-04-11 |
0.0064 USDT |
14,638,615.0431 |
0.0064 USDT |
0.0061 USDT |
0.0066 USDT |
0.0066 USDT |
| 2023-04-10 |
0.0067 USDT |
14,143,657.9948 |
0.0068 USDT |
0.0062 USDT |
0.0069 USDT |
0.0063 USDT |
| 2023-04-09 |
0.0070 USDT |
12,117,030.4471 |
0.0072 USDT |
0.0065 USDT |
0.0073 USDT |
0.0068 USDT |
| 2023-04-08 |
0.0069 USDT |
17,775,374.2702 |
0.0070 USDT |
0.0066 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-04-07 |
0.0068 USDT |
48,020,627.8119 |
0.0063 USDT |
0.0062 USDT |
0.0071 USDT |
0.0069 USDT |
| 2023-04-06 |
0.0055 USDT |
76,882,655.7228 |
0.0050 USDT |
0.0050 USDT |
0.0063 USDT |
0.0063 USDT |
| 2023-04-05 |
0.0047 USDT |
90,773,233.3845 |
0.0048 USDT |
0.0041 USDT |
0.0054 USDT |
0.0050 USDT |
| 2023-04-04 |
0.0044 USDT |
164,904,126.7393 |
0.0047 USDT |
0.0036 USDT |
0.0052 USDT |
0.0047 USDT |