Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
2.5524 USDT |
9,326.4566 |
2.5730 USDT |
2.2365 USDT |
2.6769 USDT |
2.2688 USDT |
| 2022-07-26 |
2.7463 USDT |
15,579.3693 |
2.6838 USDT |
2.6365 USDT |
2.9228 USDT |
2.7181 USDT |
| 2022-07-25 |
2.3605 USDT |
21,753.0584 |
2.1147 USDT |
2.0763 USDT |
2.5249 USDT |
2.3841 USDT |
| 2022-07-24 |
2.0610 USDT |
9,874.0573 |
2.0694 USDT |
1.9901 USDT |
2.1105 USDT |
2.0692 USDT |
| 2022-07-23 |
2.0566 USDT |
29,688.6158 |
2.1184 USDT |
1.9400 USDT |
2.2430 USDT |
2.1543 USDT |
| 2022-07-22 |
1.9604 USDT |
38,914.1591 |
1.9143 USDT |
1.8099 USDT |
2.1863 USDT |
2.0944 USDT |
| 2022-07-21 |
2.0229 USDT |
80,879.5505 |
1.9081 USDT |
1.8400 USDT |
2.1599 USDT |
1.9640 USDT |
| 2022-07-20 |
1.6887 USDT |
154,966.7672 |
2.0031 USDT |
1.3031 USDT |
2.1300 USDT |
1.9225 USDT |
| 2022-07-19 |
2.0911 USDT |
44,898.9450 |
2.1545 USDT |
1.8987 USDT |
2.3400 USDT |
2.0111 USDT |
| 2022-07-18 |
2.2283 USDT |
28,512.4990 |
2.7081 USDT |
1.9634 USDT |
2.7081 USDT |
2.1562 USDT |
| 2022-07-17 |
2.5546 USDT |
4,086.7731 |
2.5352 USDT |
2.4117 USDT |
2.6839 USDT |
2.6251 USDT |
| 2022-07-16 |
2.6514 USDT |
7,481.9906 |
2.7425 USDT |
2.4657 USDT |
2.8786 USDT |
2.5700 USDT |
| 2022-07-15 |
2.6738 USDT |
6,611.6003 |
2.7800 USDT |
2.5380 USDT |
2.8960 USDT |
2.6434 USDT |
| 2022-07-14 |
2.9625 USDT |
15,391.0434 |
2.8675 USDT |
2.7400 USDT |
3.1808 USDT |
2.8757 USDT |
| 2022-07-13 |
3.1248 USDT |
25,436.8829 |
3.1848 USDT |
2.7211 USDT |
3.4999 USDT |
3.1450 USDT |
| 2022-07-12 |
2.9546 USDT |
24,733.4265 |
2.9334 USDT |
2.7341 USDT |
3.1617 USDT |
3.1141 USDT |
| 2022-07-11 |
2.6046 USDT |
24,908.2618 |
2.3654 USDT |
2.3654 USDT |
2.7631 USDT |
2.7041 USDT |
| 2022-07-10 |
2.3057 USDT |
14,359.5512 |
2.1495 USDT |
2.1456 USDT |
2.4300 USDT |
2.3524 USDT |