Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0253 USDT |
4,405,064.0662 |
0.0254 USDT |
0.0247 USDT |
0.0259 USDT |
0.0248 USDT |
| 2022-12-23 |
0.0250 USDT |
9,199,689.3351 |
0.0258 USDT |
0.0236 USDT |
0.0264 USDT |
0.0255 USDT |
| 2022-12-22 |
0.0277 USDT |
8,998,666.9777 |
0.0295 USDT |
0.0246 USDT |
0.0300 USDT |
0.0281 USDT |
| 2022-12-21 |
0.0304 USDT |
5,192,893.5314 |
0.0284 USDT |
0.0282 USDT |
0.0326 USDT |
0.0302 USDT |
| 2022-12-20 |
0.0297 USDT |
7,937,090.8923 |
0.0331 USDT |
0.0273 USDT |
0.0335 USDT |
0.0290 USDT |
| 2022-12-19 |
0.0287 USDT |
8,918,939.3468 |
0.0255 USDT |
0.0253 USDT |
0.0333 USDT |
0.0314 USDT |
| 2022-12-18 |
0.0262 USDT |
3,646,704.2813 |
0.0255 USDT |
0.0247 USDT |
0.0272 USDT |
0.0260 USDT |
| 2022-12-17 |
0.0281 USDT |
5,224,088.8014 |
0.0294 USDT |
0.0269 USDT |
0.0299 USDT |
0.0278 USDT |
| 2022-12-16 |
0.0249 USDT |
9,180,759.7463 |
0.0222 USDT |
0.0208 USDT |
0.0304 USDT |
0.0301 USDT |
| 2022-12-15 |
0.0208 USDT |
6,825,293.1331 |
0.0201 USDT |
0.0196 USDT |
0.0218 USDT |
0.0216 USDT |
| 2022-12-14 |
0.0192 USDT |
8,462,736.6567 |
0.0182 USDT |
0.0176 USDT |
0.0212 USDT |
0.0199 USDT |
| 2022-12-13 |
0.0185 USDT |
18,470,780.9423 |
0.0187 USDT |
0.0159 USDT |
0.0210 USDT |
0.0186 USDT |
| 2022-12-12 |
0.0197 USDT |
17,264,727.5523 |
0.0177 USDT |
0.0174 USDT |
0.0220 USDT |
0.0187 USDT |
| 2022-12-11 |
0.0161 USDT |
7,078,033.0077 |
0.0158 USDT |
0.0155 USDT |
0.0179 USDT |
0.0174 USDT |
| 2022-12-10 |
0.0157 USDT |
6,779,062.2704 |
0.0157 USDT |
0.0154 USDT |
0.0161 USDT |
0.0157 USDT |
| 2022-12-09 |
0.0151 USDT |
10,688,415.0299 |
0.0149 USDT |
0.0144 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-12-08 |
0.0162 USDT |
10,164,223.0007 |
0.0172 USDT |
0.0154 USDT |
0.0175 USDT |
0.0159 USDT |
| 2022-12-07 |
0.0154 USDT |
7,690,149.1299 |
0.0141 USDT |
0.0137 USDT |
0.0162 USDT |
0.0159 USDT |
| 2022-12-06 |
0.0139 USDT |
13,908,563.1264 |
0.0135 USDT |
0.0131 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-12-05 |
0.0125 USDT |
29,997,981.7794 |
0.0128 USDT |
0.0102 USDT |
0.0143 USDT |
0.0138 USDT |
| 2022-12-04 |
0.0131 USDT |
18,970,217.3441 |
0.0146 USDT |
0.0121 USDT |
0.0147 USDT |
0.0128 USDT |
| 2022-12-03 |
0.0140 USDT |
16,470,888.1183 |
0.0136 USDT |
0.0132 USDT |
0.0150 USDT |
0.0141 USDT |
| 2022-12-02 |
0.0146 USDT |
20,565,037.0043 |
0.0138 USDT |
0.0130 USDT |
0.0156 USDT |
0.0148 USDT |
| 2022-12-01 |
0.0132 USDT |
32,269,465.3205 |
0.0122 USDT |
0.0119 USDT |
0.0143 USDT |
0.0136 USDT |
| 2022-11-30 |
0.0130 USDT |
62,327,706.1010 |
0.0146 USDT |
0.0112 USDT |
0.0151 USDT |
0.0119 USDT |
| 2022-11-29 |
0.0144 USDT |
55,166,193.0690 |
0.0181 USDT |
0.0128 USDT |
0.0190 USDT |
0.0152 USDT |
| 2022-11-28 |
0.0182 USDT |
181,744,145.8461 |
0.0165 USDT |
0.0160 USDT |
0.0205 USDT |
0.0184 USDT |
| 2022-11-27 |
0.0164 USDT |
53,805,352.5238 |
0.0267 USDT |
0.0128 USDT |
0.0267 USDT |
0.0146 USDT |
| 2022-11-26 |
0.0237 USDT |
16,570,050.4780 |
0.0263 USDT |
0.0213 USDT |
0.0265 USDT |
0.0243 USDT |
| 2022-11-25 |
0.0291 USDT |
16,295,729.2347 |
0.0373 USDT |
0.0235 USDT |
0.0384 USDT |
0.0277 USDT |
| 2022-11-24 |
0.0364 USDT |
5,532,196.7820 |
0.0364 USDT |
0.0334 USDT |
0.0388 USDT |
0.0372 USDT |
| 2022-11-23 |
0.0379 USDT |
6,327,969.0090 |
0.0415 USDT |
0.0341 USDT |
0.0430 USDT |
0.0377 USDT |
| 2022-11-22 |
0.0462 USDT |
7,131,958.8371 |
0.0493 USDT |
0.0404 USDT |
0.0516 USDT |
0.0431 USDT |
| 2022-11-21 |
0.0479 USDT |
8,837,988.9195 |
0.0445 USDT |
0.0440 USDT |
0.0545 USDT |
0.0487 USDT |
| 2022-11-20 |
0.0372 USDT |
4,704,498.4637 |
0.0348 USDT |
0.0341 USDT |
0.0410 USDT |
0.0408 USDT |
| 2022-11-19 |
0.0359 USDT |
3,748,829.3262 |
0.0351 USDT |
0.0348 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-11-18 |
0.0348 USDT |
7,435,922.3553 |
0.0354 USDT |
0.0329 USDT |
0.0363 USDT |
0.0357 USDT |
| 2022-11-17 |
0.0353 USDT |
8,036,788.5014 |
0.0342 USDT |
0.0327 USDT |
0.0375 USDT |
0.0352 USDT |
| 2022-11-16 |
0.0330 USDT |
9,713,123.6590 |
0.0330 USDT |
0.0284 USDT |
0.0369 USDT |
0.0350 USDT |
| 2022-11-15 |
0.0326 USDT |
11,389,276.0697 |
0.0344 USDT |
0.0304 USDT |
0.0351 USDT |
0.0332 USDT |
| 2022-11-14 |
0.0352 USDT |
17,365,757.6170 |
0.0356 USDT |
0.0276 USDT |
0.0427 USDT |
0.0348 USDT |
| 2022-11-13 |
0.0329 USDT |
18,272,421.4071 |
0.0321 USDT |
0.0286 USDT |
0.0369 USDT |
0.0354 USDT |
| 2022-11-12 |
0.0313 USDT |
29,479,036.2837 |
0.0362 USDT |
0.0235 USDT |
0.0447 USDT |
0.0277 USDT |
| 2022-11-11 |
0.0366 USDT |
19,124,339.8283 |
0.0315 USDT |
0.0283 USDT |
0.0428 USDT |
0.0379 USDT |
| 2022-11-10 |
0.0376 USDT |
26,456,229.1535 |
0.0650 USDT |
0.0253 USDT |
0.0675 USDT |
0.0325 USDT |
| 2022-11-09 |
0.0515 USDT |
27,243,952.7796 |
0.0443 USDT |
0.0384 USDT |
0.0703 USDT |
0.0653 USDT |
| 2022-11-08 |
0.0351 USDT |
44,812,778.1887 |
0.0267 USDT |
0.0258 USDT |
0.0513 USDT |
0.0446 USDT |
| 2022-11-07 |
0.0236 USDT |
20,499,990.2736 |
0.0243 USDT |
0.0220 USDT |
0.0259 USDT |
0.0234 USDT |
| 2022-11-06 |
0.0204 USDT |
14,445,838.1268 |
0.0202 USDT |
0.0188 USDT |
0.0215 USDT |
0.0208 USDT |
| 2022-11-05 |
0.0183 USDT |
28,866,591.2365 |
0.0194 USDT |
0.0150 USDT |
0.0210 USDT |
0.0193 USDT |