Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0213 USDT |
42,788,019.2993 |
0.0213 USDT |
0.0179 USDT |
0.0250 USDT |
0.0189 USDT |
| 2022-11-03 |
0.0176 USDT |
46,001,000.3756 |
0.0194 USDT |
0.0152 USDT |
0.0199 USDT |
0.0190 USDT |
| 2022-11-02 |
0.0173 USDT |
126,633,584.4498 |
0.0150 USDT |
0.0132 USDT |
0.0213 USDT |
0.0193 USDT |
| 2022-11-01 |
0.0151 USDT |
115,976,709.2230 |
0.0242 USDT |
0.0100 USDT |
0.0259 USDT |
0.0166 USDT |
| 2022-10-31 |
0.0274 USDT |
46,684,800.9279 |
0.0319 USDT |
0.0211 USDT |
0.0346 USDT |
0.0266 USDT |
| 2022-10-30 |
0.0285 USDT |
48,723,749.6320 |
0.0368 USDT |
0.0196 USDT |
0.0440 USDT |
0.0321 USDT |
| 2022-10-29 |
0.0578 USDT |
22,254,513.1204 |
0.2627 USDT |
0.0234 USDT |
0.2775 USDT |
0.0329 USDT |
| 2022-10-28 |
0.3246 USDT |
2,114,316.8664 |
0.4041 USDT |
0.2340 USDT |
0.4700 USDT |
0.2543 USDT |
| 2022-10-27 |
0.4674 USDT |
949,680.7908 |
0.5720 USDT |
0.3813 USDT |
0.5940 USDT |
0.4500 USDT |
| 2022-10-26 |
0.6571 USDT |
326,175.3410 |
1.0200 USDT |
0.5323 USDT |
1.0442 USDT |
0.6050 USDT |
| 2022-10-25 |
1.0588 USDT |
19,929.3557 |
1.2377 USDT |
0.9428 USDT |
1.2512 USDT |
0.9763 USDT |
| 2022-10-24 |
1.2350 USDT |
8,984.5574 |
1.1819 USDT |
1.1489 USDT |
1.2826 USDT |
1.2388 USDT |
| 2022-10-23 |
1.2307 USDT |
4,580.2278 |
1.2302 USDT |
1.2040 USDT |
1.2826 USDT |
1.2076 USDT |
| 2022-10-22 |
1.2444 USDT |
5,669.6762 |
1.2475 USDT |
1.2039 USDT |
1.2822 USDT |
1.2325 USDT |
| 2022-10-21 |
1.2971 USDT |
6,523.2024 |
1.2388 USDT |
1.2351 USDT |
1.3748 USDT |
1.2592 USDT |
| 2022-10-20 |
1.2267 USDT |
16,471.4193 |
1.2863 USDT |
1.1799 USDT |
1.3187 USDT |
1.2108 USDT |
| 2022-10-19 |
1.2420 USDT |
23,272.7981 |
1.2140 USDT |
1.1563 USDT |
1.3090 USDT |
1.2302 USDT |
| 2022-10-18 |
1.2106 USDT |
18,069.1003 |
1.1979 USDT |
1.1454 USDT |
1.2826 USDT |
1.2050 USDT |
| 2022-10-17 |
1.2338 USDT |
9,738.5184 |
1.2737 USDT |
1.1956 USDT |
1.2906 USDT |
1.2096 USDT |
| 2022-10-16 |
1.2528 USDT |
10,957.3788 |
1.2840 USDT |
1.2450 USDT |
1.2899 USDT |
1.2767 USDT |
| 2022-10-15 |
1.2791 USDT |
4,103.4211 |
1.2901 USDT |
1.2133 USDT |
1.3309 USDT |
1.2738 USDT |
| 2022-10-14 |
1.2163 USDT |
13,185.8603 |
1.2388 USDT |
1.1419 USDT |
1.3165 USDT |
1.3064 USDT |
| 2022-10-13 |
1.3414 USDT |
41,194.6187 |
1.2158 USDT |
1.2090 USDT |
1.5199 USDT |
1.2537 USDT |
| 2022-10-12 |
1.1903 USDT |
7,092.0999 |
1.2012 USDT |
1.1551 USDT |
1.2484 USDT |
1.2109 USDT |
| 2022-10-11 |
1.2362 USDT |
20,382.4235 |
1.2416 USDT |
1.1620 USDT |
1.3675 USDT |
1.2148 USDT |
| 2022-10-10 |
1.1622 USDT |
9,154.9105 |
1.0953 USDT |
1.0841 USDT |
1.2132 USDT |
1.1813 USDT |
| 2022-10-09 |
1.1079 USDT |
15,213.2706 |
1.1273 USDT |
1.0841 USDT |
1.1489 USDT |
1.1055 USDT |
| 2022-10-08 |
1.0929 USDT |
4,250.0233 |
1.0923 USDT |
1.0759 USDT |
1.1107 USDT |
1.1014 USDT |
| 2022-10-07 |
1.0906 USDT |
42,589.9161 |
1.0404 USDT |
1.0200 USDT |
1.1279 USDT |
1.1078 USDT |
| 2022-10-06 |
0.9666 USDT |
43,120.7040 |
0.9798 USDT |
0.8964 USDT |
1.0200 USDT |
1.0200 USDT |
| 2022-10-05 |
1.0088 USDT |
113,288.7289 |
0.9363 USDT |
0.9000 USDT |
1.0685 USDT |
1.0318 USDT |
| 2022-10-04 |
1.0172 USDT |
116,510.6209 |
1.2831 USDT |
0.9286 USDT |
1.3114 USDT |
0.9520 USDT |
| 2022-10-03 |
1.3264 USDT |
6,314.0934 |
1.3541 USDT |
1.2782 USDT |
1.3887 USDT |
1.2959 USDT |
| 2022-10-02 |
1.3069 USDT |
3,610.1813 |
1.2685 USDT |
1.2536 USDT |
1.3799 USDT |
1.3781 USDT |
| 2022-10-01 |
1.2101 USDT |
10,973.3228 |
1.2110 USDT |
1.1278 USDT |
1.2817 USDT |
1.2784 USDT |
| 2022-09-30 |
1.2747 USDT |
15,253.0747 |
1.2660 USDT |
1.2147 USDT |
1.3283 USDT |
1.2977 USDT |
| 2022-09-29 |
1.3080 USDT |
19,818.7714 |
1.2742 USDT |
1.2538 USDT |
1.3549 USDT |
1.2977 USDT |
| 2022-09-28 |
1.3275 USDT |
37,107.9141 |
1.2716 USDT |
1.2432 USDT |
1.4172 USDT |
1.2715 USDT |
| 2022-09-27 |
1.2214 USDT |
8,433.6168 |
1.2475 USDT |
1.1278 USDT |
1.3264 USDT |
1.2873 USDT |
| 2022-09-26 |
1.2456 USDT |
17,705.9484 |
1.2489 USDT |
1.1920 USDT |
1.3235 USDT |
1.2745 USDT |
| 2022-09-25 |
1.1332 USDT |
37,217.0634 |
1.1292 USDT |
1.0932 USDT |
1.2346 USDT |
1.1920 USDT |
| 2022-09-24 |
0.9892 USDT |
68,473.0108 |
1.1331 USDT |
0.8820 USDT |
1.1531 USDT |
1.0091 USDT |
| 2022-09-23 |
1.2796 USDT |
15,211.9088 |
1.3694 USDT |
1.1834 USDT |
1.4134 USDT |
1.2409 USDT |
| 2022-09-22 |
1.4931 USDT |
5,079.8321 |
1.5860 USDT |
1.4039 USDT |
1.6087 USDT |
1.4230 USDT |
| 2022-09-21 |
1.4744 USDT |
5,257.9417 |
1.4963 USDT |
1.3984 USDT |
1.5508 USDT |
1.4967 USDT |
| 2022-09-20 |
1.4828 USDT |
4,879.7718 |
1.4833 USDT |
1.3511 USDT |
1.5576 USDT |
1.5011 USDT |
| 2022-09-19 |
1.6100 USDT |
17,060.9534 |
1.5733 USDT |
1.4851 USDT |
1.7163 USDT |
1.4912 USDT |
| 2022-09-18 |
1.3725 USDT |
5,174.6064 |
1.3002 USDT |
1.3002 USDT |
1.4638 USDT |
1.4366 USDT |
| 2022-09-17 |
1.3657 USDT |
4,671.6990 |
1.4202 USDT |
1.2841 USDT |
1.4202 USDT |
1.3209 USDT |
| 2022-09-16 |
1.4934 USDT |
13,578.6973 |
1.5475 USDT |
1.4374 USDT |
1.6070 USDT |
1.4917 USDT |