Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-25 |
0.0168 USDT |
3,954,903.4151 |
0.0176 USDT |
0.0146 USDT |
0.0185 USDT |
0.0158 USDT |
| 2023-01-24 |
0.0156 USDT |
3,335,664.0900 |
0.0150 USDT |
0.0140 USDT |
0.0180 USDT |
0.0168 USDT |
| 2023-01-23 |
0.0148 USDT |
3,673,778.8893 |
0.0150 USDT |
0.0134 USDT |
0.0160 USDT |
0.0149 USDT |
| 2023-01-22 |
0.0149 USDT |
4,064,291.3096 |
0.0175 USDT |
0.0120 USDT |
0.0176 USDT |
0.0126 USDT |
| 2023-01-21 |
0.0160 USDT |
3,662,084.8939 |
0.0163 USDT |
0.0149 USDT |
0.0171 USDT |
0.0156 USDT |
| 2023-01-20 |
0.0197 USDT |
2,330,086.8542 |
0.0198 USDT |
0.0188 USDT |
0.0205 USDT |
0.0191 USDT |
| 2023-01-19 |
0.0203 USDT |
1,292,984.1257 |
0.0210 USDT |
0.0193 USDT |
0.0212 USDT |
0.0196 USDT |
| 2023-01-18 |
0.0173 USDT |
10,233,787.9029 |
0.0185 USDT |
0.0142 USDT |
0.0228 USDT |
0.0201 USDT |
| 2023-01-17 |
0.0183 USDT |
3,088,149.3893 |
0.0185 USDT |
0.0175 USDT |
0.0192 USDT |
0.0191 USDT |
| 2023-01-16 |
0.0178 USDT |
3,566,291.8753 |
0.0170 USDT |
0.0157 USDT |
0.0194 USDT |
0.0180 USDT |
| 2023-01-15 |
0.0174 USDT |
1,941,302.8261 |
0.0161 USDT |
0.0160 USDT |
0.0188 USDT |
0.0175 USDT |
| 2023-01-14 |
0.0161 USDT |
7,817,487.9863 |
0.0181 USDT |
0.0126 USDT |
0.0191 USDT |
0.0168 USDT |
| 2023-01-13 |
0.0213 USDT |
3,213,609.0261 |
0.0211 USDT |
0.0200 USDT |
0.0224 USDT |
0.0205 USDT |
| 2023-01-12 |
0.0226 USDT |
6,777,410.9080 |
0.0234 USDT |
0.0204 USDT |
0.0267 USDT |
0.0217 USDT |
| 2023-01-11 |
0.0248 USDT |
1,761,089.0249 |
0.0237 USDT |
0.0232 USDT |
0.0265 USDT |
0.0250 USDT |
| 2023-01-10 |
0.0247 USDT |
2,556,104.5874 |
0.0255 USDT |
0.0236 USDT |
0.0274 USDT |
0.0239 USDT |
| 2023-01-09 |
0.0246 USDT |
6,248,086.3500 |
0.0280 USDT |
0.0211 USDT |
0.0287 USDT |
0.0261 USDT |
| 2023-01-08 |
0.0296 USDT |
1,992,129.2040 |
0.0297 USDT |
0.0286 USDT |
0.0305 USDT |
0.0292 USDT |
| 2023-01-07 |
0.0296 USDT |
1,232,334.8981 |
0.0294 USDT |
0.0286 USDT |
0.0302 USDT |
0.0300 USDT |
| 2023-01-06 |
0.0309 USDT |
2,566,568.9941 |
0.0304 USDT |
0.0290 USDT |
0.0328 USDT |
0.0292 USDT |
| 2023-01-05 |
0.0282 USDT |
1,701,740.4869 |
0.0287 USDT |
0.0262 USDT |
0.0299 USDT |
0.0293 USDT |
| 2023-01-04 |
0.0296 USDT |
3,380,325.1371 |
0.0323 USDT |
0.0286 USDT |
0.0325 USDT |
0.0296 USDT |
| 2023-01-03 |
0.0313 USDT |
4,087,397.3210 |
0.0309 USDT |
0.0295 USDT |
0.0333 USDT |
0.0326 USDT |
| 2023-01-02 |
0.0310 USDT |
5,335,579.2905 |
0.0314 USDT |
0.0285 USDT |
0.0338 USDT |
0.0303 USDT |
| 2023-01-01 |
0.0329 USDT |
5,322,704.0953 |
0.0327 USDT |
0.0315 USDT |
0.0341 USDT |
0.0320 USDT |
| 2022-12-31 |
0.0332 USDT |
4,649,973.2746 |
0.0355 USDT |
0.0313 USDT |
0.0360 USDT |
0.0329 USDT |
| 2022-12-30 |
0.0351 USDT |
6,064,193.7695 |
0.0317 USDT |
0.0311 USDT |
0.0382 USDT |
0.0352 USDT |
| 2022-12-29 |
0.0322 USDT |
6,749,421.0194 |
0.0324 USDT |
0.0308 USDT |
0.0345 USDT |
0.0313 USDT |
| 2022-12-28 |
0.0314 USDT |
10,109,903.4945 |
0.0290 USDT |
0.0287 USDT |
0.0335 USDT |
0.0328 USDT |
| 2022-12-27 |
0.0284 USDT |
7,416,831.6209 |
0.0266 USDT |
0.0263 USDT |
0.0298 USDT |
0.0288 USDT |
| 2022-12-26 |
0.0269 USDT |
5,913,495.3796 |
0.0266 USDT |
0.0259 USDT |
0.0282 USDT |
0.0273 USDT |
| 2022-12-25 |
0.0264 USDT |
9,170,854.9345 |
0.0250 USDT |
0.0249 USDT |
0.0286 USDT |
0.0267 USDT |