Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1.4575 USDT |
14,365.4271 |
1.3851 USDT |
1.3773 USDT |
1.5651 USDT |
1.5071 USDT |
| 2022-09-14 |
1.4016 USDT |
24,932.8367 |
1.4888 USDT |
1.3600 USDT |
1.5209 USDT |
1.3600 USDT |
| 2022-09-13 |
1.4007 USDT |
26,134.4207 |
1.2536 USDT |
1.2352 USDT |
1.5286 USDT |
1.4940 USDT |
| 2022-09-12 |
1.2496 USDT |
21,646.1307 |
1.2618 USDT |
1.1597 USDT |
1.3089 USDT |
1.2480 USDT |
| 2022-09-11 |
1.2480 USDT |
7,021.5221 |
1.1876 USDT |
1.1876 USDT |
1.3229 USDT |
1.2650 USDT |
| 2022-09-10 |
1.2378 USDT |
8,007.9889 |
1.2571 USDT |
1.1838 USDT |
1.2876 USDT |
1.2271 USDT |
| 2022-09-09 |
1.3005 USDT |
17,033.4297 |
1.4582 USDT |
1.1751 USDT |
1.4582 USDT |
1.2794 USDT |
| 2022-09-08 |
1.4876 USDT |
11,177.2388 |
1.4400 USDT |
1.4393 USDT |
1.5452 USDT |
1.4855 USDT |
| 2022-09-07 |
1.5948 USDT |
24,046.7430 |
1.6429 USDT |
1.4703 USDT |
1.7523 USDT |
1.5010 USDT |
| 2022-09-06 |
1.3653 USDT |
9,400.3273 |
1.3593 USDT |
1.2220 USDT |
1.6000 USDT |
1.5651 USDT |
| 2022-09-05 |
1.3525 USDT |
15,520.5889 |
1.3436 USDT |
1.3100 USDT |
1.4761 USDT |
1.4242 USDT |
| 2022-09-04 |
1.3859 USDT |
5,967.6757 |
1.3842 USDT |
1.3054 USDT |
1.4238 USDT |
1.3421 USDT |
| 2022-09-03 |
1.3911 USDT |
8,708.6911 |
1.4610 USDT |
1.2723 USDT |
1.4798 USDT |
1.4134 USDT |
| 2022-09-02 |
1.4267 USDT |
5,543.2247 |
1.3977 USDT |
1.3763 USDT |
1.4921 USDT |
1.4670 USDT |
| 2022-09-01 |
1.4893 USDT |
26,830.1534 |
1.4885 USDT |
1.3934 USDT |
1.5822 USDT |
1.4030 USDT |
| 2022-08-31 |
1.3973 USDT |
10,295.6097 |
1.4675 USDT |
1.3321 USDT |
1.5236 USDT |
1.5064 USDT |
| 2022-08-30 |
1.3954 USDT |
32,294.4897 |
1.3181 USDT |
1.2729 USDT |
1.5698 USDT |
1.4611 USDT |
| 2022-08-29 |
1.4020 USDT |
30,438.1998 |
1.4733 USDT |
1.2867 USDT |
1.5211 USDT |
1.3496 USDT |
| 2022-08-28 |
1.3517 USDT |
11,598.0095 |
1.3512 USDT |
1.3053 USDT |
1.3853 USDT |
1.3240 USDT |
| 2022-08-27 |
1.3587 USDT |
63,817.3786 |
1.3605 USDT |
1.3164 USDT |
1.4520 USDT |
1.3843 USDT |
| 2022-08-26 |
1.2099 USDT |
30,824.0179 |
1.0988 USDT |
1.0697 USDT |
1.3135 USDT |
1.2679 USDT |
| 2022-08-25 |
1.0500 USDT |
41,003.1960 |
1.1440 USDT |
0.9558 USDT |
1.1606 USDT |
1.1028 USDT |
| 2022-08-24 |
1.1371 USDT |
26,055.8501 |
1.1116 USDT |
1.0690 USDT |
1.2085 USDT |
1.1378 USDT |
| 2022-08-23 |
1.1327 USDT |
22,552.7994 |
1.1162 USDT |
1.0808 USDT |
1.1934 USDT |
1.1473 USDT |
| 2022-08-22 |
1.1835 USDT |
48,858.7820 |
1.0661 USDT |
1.0660 USDT |
1.2910 USDT |
1.2045 USDT |
| 2022-08-21 |
1.0931 USDT |
36,319.5926 |
1.0705 USDT |
1.0091 USDT |
1.1594 USDT |
1.0577 USDT |
| 2022-08-20 |
1.0613 USDT |
68,967.9054 |
1.1552 USDT |
0.9811 USDT |
1.1798 USDT |
1.0309 USDT |
| 2022-08-19 |
1.0242 USDT |
215,422.9941 |
0.9071 USDT |
0.8866 USDT |
1.1851 USDT |
1.0989 USDT |
| 2022-08-18 |
0.7466 USDT |
176,113.1824 |
0.7475 USDT |
0.6966 USDT |
0.8293 USDT |
0.8121 USDT |
| 2022-08-17 |
0.6652 USDT |
669,774.9133 |
0.6194 USDT |
0.5800 USDT |
0.7400 USDT |
0.7086 USDT |
| 2022-08-16 |
0.7002 USDT |
718,884.2389 |
1.1015 USDT |
0.6112 USDT |
1.1223 USDT |
0.6822 USDT |
| 2022-08-15 |
1.0526 USDT |
275,593.5990 |
0.9313 USDT |
0.9045 USDT |
1.1831 USDT |
1.0743 USDT |
| 2022-08-14 |
1.0683 USDT |
219,695.2479 |
1.5383 USDT |
0.8675 USDT |
1.5383 USDT |
0.9922 USDT |
| 2022-08-13 |
1.5205 USDT |
14,538.0221 |
1.5818 USDT |
1.3958 USDT |
1.6034 USDT |
1.4592 USDT |
| 2022-08-12 |
1.6560 USDT |
5,210.8931 |
1.6580 USDT |
1.5730 USDT |
1.7560 USDT |
1.6265 USDT |
| 2022-08-11 |
1.5382 USDT |
10,428.2469 |
1.6235 USDT |
1.3777 USDT |
1.6708 USDT |
1.6427 USDT |
| 2022-08-10 |
1.7670 USDT |
29,331.6504 |
1.8080 USDT |
1.6003 USDT |
1.9899 USDT |
1.6926 USDT |
| 2022-08-09 |
1.6881 USDT |
45,332.9059 |
1.7292 USDT |
1.4280 USDT |
1.9102 USDT |
1.8292 USDT |
| 2022-08-08 |
1.6952 USDT |
15,071.3200 |
1.8260 USDT |
1.5554 USDT |
1.8260 USDT |
1.7283 USDT |
| 2022-08-07 |
1.8248 USDT |
5,559.6894 |
1.8449 USDT |
1.7301 USDT |
1.9486 USDT |
1.7977 USDT |
| 2022-08-06 |
1.7461 USDT |
15,680.3601 |
1.7499 USDT |
1.6461 USDT |
1.8391 USDT |
1.7905 USDT |
| 2022-08-05 |
1.8250 USDT |
15,927.1916 |
1.9548 USDT |
1.7039 USDT |
1.9768 USDT |
1.8008 USDT |
| 2022-08-04 |
2.0167 USDT |
26,988.0707 |
2.0835 USDT |
1.9480 USDT |
2.1192 USDT |
2.0901 USDT |
| 2022-08-03 |
2.0224 USDT |
13,806.9018 |
2.0503 USDT |
1.8874 USDT |
2.1642 USDT |
1.9170 USDT |
| 2022-08-02 |
1.9863 USDT |
51,188.1919 |
1.8896 USDT |
1.8401 USDT |
2.1244 USDT |
1.9830 USDT |
| 2022-08-01 |
1.8621 USDT |
21,979.3040 |
1.9225 USDT |
1.6577 USDT |
1.9768 USDT |
1.9592 USDT |
| 2022-07-31 |
1.7384 USDT |
37,132.0101 |
1.7896 USDT |
1.6008 USDT |
1.8585 USDT |
1.7515 USDT |
| 2022-07-30 |
1.6637 USDT |
52,554.5463 |
1.8463 USDT |
1.4099 USDT |
1.9225 USDT |
1.7525 USDT |
| 2022-07-29 |
1.7947 USDT |
37,792.2877 |
1.8274 USDT |
1.5787 USDT |
1.9768 USDT |
1.8309 USDT |
| 2022-07-28 |
1.9598 USDT |
24,963.4132 |
2.0104 USDT |
1.7115 USDT |
2.1793 USDT |
1.7672 USDT |