Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0208 USDT |
1,294,892.2594 |
0.0215 USDT |
0.0198 USDT |
0.0223 USDT |
0.0201 USDT |
| 2023-03-15 |
0.0201 USDT |
2,160,888.1373 |
0.0180 USDT |
0.0174 USDT |
0.0231 USDT |
0.0220 USDT |
| 2023-03-14 |
0.0185 USDT |
1,453,256.5077 |
0.0196 USDT |
0.0158 USDT |
0.0209 USDT |
0.0178 USDT |
| 2023-03-13 |
0.0208 USDT |
2,903,778.4214 |
0.0216 USDT |
0.0187 USDT |
0.0240 USDT |
0.0194 USDT |
| 2023-03-12 |
0.0260 USDT |
2,127,754.1337 |
0.0268 USDT |
0.0215 USDT |
0.0280 USDT |
0.0216 USDT |
| 2023-03-11 |
0.0276 USDT |
3,156,991.7556 |
0.0272 USDT |
0.0245 USDT |
0.0300 USDT |
0.0280 USDT |
| 2023-03-10 |
0.0282 USDT |
4,157,575.2965 |
0.0272 USDT |
0.0266 USDT |
0.0309 USDT |
0.0280 USDT |
| 2023-03-09 |
0.0251 USDT |
1,994,691.2617 |
0.0224 USDT |
0.0213 USDT |
0.0296 USDT |
0.0289 USDT |
| 2023-03-08 |
0.0209 USDT |
2,355,359.3809 |
0.0200 USDT |
0.0198 USDT |
0.0221 USDT |
0.0208 USDT |
| 2023-03-07 |
0.0198 USDT |
930,093.5780 |
0.0195 USDT |
0.0184 USDT |
0.0209 USDT |
0.0204 USDT |
| 2023-03-06 |
0.0199 USDT |
990,735.2255 |
0.0196 USDT |
0.0192 USDT |
0.0206 USDT |
0.0193 USDT |
| 2023-03-05 |
0.0191 USDT |
1,234,837.0645 |
0.0197 USDT |
0.0183 USDT |
0.0198 USDT |
0.0192 USDT |
| 2023-03-04 |
0.0184 USDT |
387,945.2484 |
0.0181 USDT |
0.0177 USDT |
0.0190 USDT |
0.0189 USDT |
| 2023-03-03 |
0.0185 USDT |
876,596.6977 |
0.0159 USDT |
0.0159 USDT |
0.0201 USDT |
0.0181 USDT |
| 2023-03-02 |
0.0157 USDT |
429,491.8549 |
0.0149 USDT |
0.0149 USDT |
0.0163 USDT |
0.0158 USDT |
| 2023-03-01 |
0.0151 USDT |
648,274.5093 |
0.0157 USDT |
0.0146 USDT |
0.0159 USDT |
0.0151 USDT |
| 2023-02-28 |
0.0152 USDT |
1,282,517.0171 |
0.0153 USDT |
0.0143 USDT |
0.0162 USDT |
0.0158 USDT |
| 2023-02-27 |
0.0155 USDT |
676,850.0451 |
0.0149 USDT |
0.0149 USDT |
0.0161 USDT |
0.0156 USDT |
| 2023-02-26 |
0.0151 USDT |
1,118,141.3943 |
0.0157 USDT |
0.0147 USDT |
0.0158 USDT |
0.0152 USDT |
| 2023-02-25 |
0.0153 USDT |
269,054.5157 |
0.0156 USDT |
0.0150 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-02-24 |
0.0151 USDT |
1,484,124.9792 |
0.0141 USDT |
0.0136 USDT |
0.0163 USDT |
0.0160 USDT |
| 2023-02-23 |
0.0135 USDT |
1,565,098.6370 |
0.0134 USDT |
0.0130 USDT |
0.0142 USDT |
0.0140 USDT |
| 2023-02-22 |
0.0134 USDT |
5,651,137.3429 |
0.0134 USDT |
0.0119 USDT |
0.0147 USDT |
0.0134 USDT |
| 2023-02-21 |
0.0128 USDT |
2,742,430.3896 |
0.0122 USDT |
0.0120 USDT |
0.0135 USDT |
0.0129 USDT |
| 2023-02-20 |
0.0126 USDT |
2,404,616.2802 |
0.0127 USDT |
0.0120 USDT |
0.0136 USDT |
0.0124 USDT |
| 2023-02-19 |
0.0122 USDT |
2,783,287.7322 |
0.0120 USDT |
0.0116 USDT |
0.0133 USDT |
0.0131 USDT |
| 2023-02-18 |
0.0123 USDT |
1,687,125.1412 |
0.0126 USDT |
0.0113 USDT |
0.0129 USDT |
0.0124 USDT |
| 2023-02-17 |
0.0131 USDT |
4,257,237.2075 |
0.0137 USDT |
0.0125 USDT |
0.0141 USDT |
0.0126 USDT |
| 2023-02-16 |
0.0121 USDT |
11,259,307.9550 |
0.0119 USDT |
0.0109 USDT |
0.0132 USDT |
0.0129 USDT |
| 2023-02-15 |
0.0133 USDT |
10,000,945.0463 |
0.0149 USDT |
0.0119 USDT |
0.0155 USDT |
0.0123 USDT |
| 2023-02-14 |
0.0159 USDT |
4,057,010.0165 |
0.0159 USDT |
0.0149 USDT |
0.0168 USDT |
0.0152 USDT |
| 2023-02-13 |
0.0158 USDT |
7,671,527.6538 |
0.0158 USDT |
0.0133 USDT |
0.0173 USDT |
0.0157 USDT |
| 2023-02-12 |
0.0152 USDT |
3,647,541.2594 |
0.0158 USDT |
0.0137 USDT |
0.0163 USDT |
0.0158 USDT |
| 2023-02-11 |
0.0160 USDT |
1,348,442.4877 |
0.0163 USDT |
0.0157 USDT |
0.0167 USDT |
0.0160 USDT |
| 2023-02-10 |
0.0160 USDT |
3,682,164.1322 |
0.0162 USDT |
0.0152 USDT |
0.0175 USDT |
0.0167 USDT |
| 2023-02-09 |
0.0147 USDT |
5,031,577.6357 |
0.0125 USDT |
0.0123 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-02-08 |
0.0122 USDT |
5,177,169.5920 |
0.0117 USDT |
0.0114 USDT |
0.0131 USDT |
0.0128 USDT |
| 2023-02-07 |
0.0124 USDT |
5,031,218.1542 |
0.0130 USDT |
0.0117 USDT |
0.0130 USDT |
0.0118 USDT |
| 2023-02-06 |
0.0121 USDT |
5,133,442.7172 |
0.0120 USDT |
0.0115 USDT |
0.0126 USDT |
0.0121 USDT |
| 2023-02-05 |
0.0114 USDT |
9,901,060.3185 |
0.0108 USDT |
0.0104 USDT |
0.0127 USDT |
0.0123 USDT |
| 2023-02-04 |
0.0107 USDT |
12,903,243.7213 |
0.0118 USDT |
0.0093 USDT |
0.0120 USDT |
0.0105 USDT |
| 2023-02-03 |
0.0123 USDT |
3,731,978.0955 |
0.0126 USDT |
0.0117 USDT |
0.0129 USDT |
0.0120 USDT |
| 2023-02-02 |
0.0115 USDT |
10,153,204.3471 |
0.0114 USDT |
0.0107 USDT |
0.0123 USDT |
0.0118 USDT |
| 2023-02-01 |
0.0120 USDT |
10,633,667.5668 |
0.0108 USDT |
0.0103 USDT |
0.0134 USDT |
0.0119 USDT |
| 2023-01-31 |
0.0118 USDT |
16,577,617.0476 |
0.0144 USDT |
0.0100 USDT |
0.0148 USDT |
0.0115 USDT |
| 2023-01-30 |
0.0149 USDT |
3,338,581.6367 |
0.0137 USDT |
0.0125 USDT |
0.0163 USDT |
0.0154 USDT |
| 2023-01-29 |
0.0142 USDT |
2,386,665.6541 |
0.0151 USDT |
0.0133 USDT |
0.0154 USDT |
0.0138 USDT |
| 2023-01-28 |
0.0143 USDT |
4,888,228.8656 |
0.0151 USDT |
0.0120 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-01-27 |
0.0159 USDT |
3,248,778.1294 |
0.0157 USDT |
0.0147 USDT |
0.0172 USDT |
0.0150 USDT |
| 2023-01-26 |
0.0159 USDT |
2,007,840.6631 |
0.0155 USDT |
0.0152 USDT |
0.0167 USDT |
0.0159 USDT |