Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
2.1344 USDT |
6,218.6483 |
2.1713 USDT |
2.0823 USDT |
2.2000 USDT |
2.1179 USDT |
| 2022-07-08 |
2.0917 USDT |
15,907.7705 |
2.0463 USDT |
1.8258 USDT |
2.2511 USDT |
2.1320 USDT |
| 2022-07-07 |
2.1478 USDT |
15,451.3790 |
2.2520 USDT |
2.0062 USDT |
2.3053 USDT |
2.0457 USDT |
| 2022-07-06 |
2.3421 USDT |
23,706.3915 |
2.3971 USDT |
2.2042 USDT |
2.4855 USDT |
2.2504 USDT |
| 2022-07-05 |
2.3380 USDT |
29,565.9793 |
2.1998 USDT |
2.1356 USDT |
2.5379 USDT |
2.2644 USDT |
| 2022-07-04 |
2.3767 USDT |
30,445.1195 |
2.4134 USDT |
2.1655 USDT |
2.5979 USDT |
2.1886 USDT |
| 2022-07-03 |
2.5477 USDT |
20,521.4780 |
2.4962 USDT |
2.4366 USDT |
2.6755 USDT |
2.4423 USDT |
| 2022-07-02 |
2.4685 USDT |
13,368.7670 |
2.5153 USDT |
2.3536 USDT |
2.6094 USDT |
2.4469 USDT |
| 2022-07-01 |
2.5619 USDT |
45,608.9515 |
2.5379 USDT |
2.2732 USDT |
2.8440 USDT |
2.5874 USDT |
| 2022-06-30 |
2.7332 USDT |
105,389.9618 |
2.3035 USDT |
2.2900 USDT |
3.0850 USDT |
2.8234 USDT |
| 2022-06-29 |
2.5213 USDT |
75,325.9473 |
2.7226 USDT |
2.0562 USDT |
2.9499 USDT |
2.1534 USDT |
| 2022-06-28 |
2.3259 USDT |
62,896.6239 |
2.1676 USDT |
2.0707 USDT |
2.5411 USDT |
2.5020 USDT |
| 2022-06-27 |
2.0151 USDT |
162,094.8368 |
2.1239 USDT |
1.6601 USDT |
2.3039 USDT |
2.1183 USDT |
| 2022-06-26 |
2.1750 USDT |
30,736.2528 |
2.6367 USDT |
1.8787 USDT |
2.8167 USDT |
2.1336 USDT |
| 2022-06-25 |
2.8171 USDT |
14,300.1305 |
2.8468 USDT |
2.5507 USDT |
3.0804 USDT |
2.6223 USDT |
| 2022-06-24 |
3.0977 USDT |
18,599.3570 |
3.3409 USDT |
2.6600 USDT |
3.4992 USDT |
2.9104 USDT |
| 2022-06-23 |
3.4213 USDT |
11,849.9723 |
3.7376 USDT |
3.2498 USDT |
3.7974 USDT |
3.4240 USDT |
| 2022-06-22 |
3.6106 USDT |
39,564.7219 |
3.1919 USDT |
3.1885 USDT |
4.0550 USDT |
3.6884 USDT |
| 2022-06-21 |
3.4276 USDT |
34,996.8061 |
4.9325 USDT |
2.6508 USDT |
5.1690 USDT |
3.0790 USDT |
| 2022-06-20 |
5.1619 USDT |
19,742.0597 |
4.8589 USDT |
4.5891 USDT |
5.6407 USDT |
5.1507 USDT |
| 2022-06-19 |
6.3904 USDT |
58,859.7369 |
8.3894 USDT |
4.2961 USDT |
9.2874 USDT |
4.7073 USDT |
| 2022-06-18 |
8.0552 USDT |
19,403.2095 |
7.0707 USDT |
6.6539 USDT |
9.0819 USDT |
8.9610 USDT |
| 2022-06-17 |
7.2844 USDT |
18,280.4289 |
7.9073 USDT |
6.6165 USDT |
8.1395 USDT |
7.1942 USDT |
| 2022-06-16 |
7.0649 USDT |
29,201.8750 |
5.6711 USDT |
5.6476 USDT |
8.4345 USDT |
7.6177 USDT |
| 2022-06-15 |
9.5369 USDT |
29,281.1123 |
8.7934 USDT |
6.8805 USDT |
11.1831 USDT |
7.8010 USDT |
| 2022-06-14 |
8.9354 USDT |
27,445.3707 |
9.6051 USDT |
7.4147 USDT |
12.1862 USDT |
8.9465 USDT |
| 2022-06-13 |
8.6505 USDT |
59,009.9947 |
6.9450 USDT |
6.1867 USDT |
10.7488 USDT |
9.5826 USDT |
| 2022-06-12 |
6.1299 USDT |
31,902.3314 |
5.4161 USDT |
5.2946 USDT |
6.9280 USDT |
6.1028 USDT |
| 2022-06-11 |
4.9444 USDT |
20,257.8673 |
4.4688 USDT |
4.2865 USDT |
5.7894 USDT |
5.4288 USDT |
| 2022-06-10 |
4.2840 USDT |
11,033.8858 |
3.8971 USDT |
3.8380 USDT |
4.8530 USDT |
4.5306 USDT |
| 2022-06-09 |
3.8047 USDT |
3,467.3276 |
3.8912 USDT |
3.6377 USDT |
3.9272 USDT |
3.8905 USDT |