Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |