Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.0054 USDT |
111,585,389.5168 |
0.0124 USDT |
0.0036 USDT |
0.0135 USDT |
0.0052 USDT |
| 2023-04-02 |
0.0113 USDT |
9,684,149.3733 |
0.0113 USDT |
0.0099 USDT |
0.0126 USDT |
0.0123 USDT |
| 2023-04-01 |
0.0120 USDT |
6,254,450.5603 |
0.0138 USDT |
0.0106 USDT |
0.0144 USDT |
0.0112 USDT |
| 2023-03-31 |
0.0148 USDT |
836,189.3464 |
0.0154 USDT |
0.0137 USDT |
0.0160 USDT |
0.0141 USDT |
| 2023-03-30 |
0.0148 USDT |
747,825.6408 |
0.0147 USDT |
0.0140 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-03-29 |
0.0144 USDT |
1,340,515.1274 |
0.0158 USDT |
0.0137 USDT |
0.0159 USDT |
0.0145 USDT |
| 2023-03-28 |
0.0165 USDT |
715,991.0617 |
0.0165 USDT |
0.0156 USDT |
0.0172 USDT |
0.0160 USDT |
| 2023-03-27 |
0.0159 USDT |
1,838,007.1750 |
0.0155 USDT |
0.0144 USDT |
0.0174 USDT |
0.0166 USDT |
| 2023-03-26 |
0.0154 USDT |
364,527.6901 |
0.0162 USDT |
0.0148 USDT |
0.0162 USDT |
0.0157 USDT |
| 2023-03-25 |
0.0153 USDT |
784,720.7763 |
0.0154 USDT |
0.0146 USDT |
0.0167 USDT |
0.0160 USDT |
| 2023-03-24 |
0.0152 USDT |
1,287,486.5733 |
0.0139 USDT |
0.0139 USDT |
0.0164 USDT |
0.0153 USDT |
| 2023-03-23 |
0.0142 USDT |
2,401,131.4388 |
0.0160 USDT |
0.0128 USDT |
0.0167 USDT |
0.0144 USDT |
| 2023-03-22 |
0.0153 USDT |
3,761,200.5454 |
0.0144 USDT |
0.0138 USDT |
0.0174 USDT |
0.0161 USDT |
| 2023-03-21 |
0.0155 USDT |
3,518,933.2198 |
0.0190 USDT |
0.0136 USDT |
0.0197 USDT |
0.0148 USDT |
| 2023-03-20 |
0.0177 USDT |
1,816,364.4201 |
0.0170 USDT |
0.0162 USDT |
0.0194 USDT |
0.0187 USDT |
| 2023-03-19 |
0.0164 USDT |
1,455,567.7431 |
0.0183 USDT |
0.0155 USDT |
0.0183 USDT |
0.0162 USDT |
| 2023-03-18 |
0.0161 USDT |
2,204,804.1137 |
0.0158 USDT |
0.0141 USDT |
0.0181 USDT |
0.0178 USDT |