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