Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0946 USDT |
408,879.1247 |
0.0800 USDT |
0.0800 USDT |
0.1066 USDT |
0.0932 USDT |
| 2024-11-02 |
0.0806 USDT |
97,883.6134 |
0.0800 USDT |
0.0747 USDT |
0.0860 USDT |
0.0811 USDT |
| 2024-11-01 |
0.0785 USDT |
767,360.0952 |
0.0775 USDT |
0.0667 USDT |
0.0870 USDT |
0.0819 USDT |
| 2024-10-31 |
0.0688 USDT |
300,767.7198 |
0.0675 USDT |
0.0624 USDT |
0.0732 USDT |
0.0717 USDT |
| 2024-10-30 |
0.0660 USDT |
402,139.7396 |
0.0616 USDT |
0.0590 USDT |
0.0722 USDT |
0.0681 USDT |
| 2024-10-29 |
0.0670 USDT |
1,158,096.9552 |
0.0813 USDT |
0.0580 USDT |
0.0831 USDT |
0.0636 USDT |
| 2024-10-28 |
0.1014 USDT |
462,789.7963 |
0.1202 USDT |
0.0815 USDT |
0.1267 USDT |
0.0858 USDT |
| 2024-10-27 |
0.1338 USDT |
66,250.9760 |
0.1399 USDT |
0.1211 USDT |
0.1420 USDT |
0.1270 USDT |
| 2024-10-26 |
0.1527 USDT |
119,209.0916 |
0.1649 USDT |
0.1353 USDT |
0.1670 USDT |
0.1404 USDT |
| 2024-10-25 |
0.1516 USDT |
72,634.2743 |
0.1345 USDT |
0.1338 USDT |
0.1598 USDT |
0.1512 USDT |
| 2024-10-24 |
0.1394 USDT |
32,249.8169 |
0.1387 USDT |
0.1308 USDT |
0.1502 USDT |
0.1351 USDT |
| 2024-10-23 |
0.1468 USDT |
134,049.1185 |
0.1414 USDT |
0.1373 USDT |
0.1594 USDT |
0.1394 USDT |
| 2024-10-22 |
0.1348 USDT |
168,578.7989 |
0.1312 USDT |
0.1171 USDT |
0.1478 USDT |
0.1380 USDT |
| 2024-10-21 |
0.1269 USDT |
236,417.8316 |
0.1359 USDT |
0.1143 USDT |
0.1450 USDT |
0.1345 USDT |
| 2024-10-20 |
0.1395 USDT |
83,613.3009 |
0.1263 USDT |
0.1263 USDT |
0.1460 USDT |
0.1390 USDT |
| 2024-10-19 |
0.1307 USDT |
339,716.7392 |
0.1531 USDT |
0.1231 USDT |
0.1546 USDT |
0.1282 USDT |
| 2024-10-18 |
0.1662 USDT |
322,176.6352 |
0.1895 USDT |
0.1446 USDT |
0.1895 USDT |
0.1538 USDT |
| 2024-10-17 |
0.2268 USDT |
73,035.7322 |
0.2120 USDT |
0.2072 USDT |
0.2347 USDT |
0.2228 USDT |
| 2024-10-16 |
0.2144 USDT |
108,617.3598 |
0.2675 USDT |
0.1990 USDT |
0.2773 USDT |
0.2079 USDT |
| 2024-10-15 |
0.2805 USDT |
8,509.3047 |
0.2689 USDT |
0.2560 USDT |
0.3165 USDT |
0.2801 USDT |
| 2024-10-14 |
0.2952 USDT |
21,616.7734 |
0.3232 USDT |
0.2715 USDT |
0.3232 USDT |
0.2885 USDT |
| 2024-10-13 |
0.3184 USDT |
8,121.3810 |
0.3100 USDT |
0.3073 USDT |
0.3367 USDT |
0.3274 USDT |
| 2024-10-12 |
0.3156 USDT |
3,370.9622 |
0.3161 USDT |
0.3093 USDT |
0.3247 USDT |
0.3133 USDT |
| 2024-10-11 |
0.3367 USDT |
13,712.8945 |
0.3644 USDT |
0.3144 USDT |
0.3644 USDT |
0.3153 USDT |
| 2024-10-10 |
0.3693 USDT |
14,396.8773 |
0.3502 USDT |
0.3438 USDT |
0.3920 USDT |
0.3840 USDT |
| 2024-10-09 |
0.3407 USDT |
31,913.5303 |
0.3538 USDT |
0.3182 USDT |
0.3659 USDT |
0.3573 USDT |
| 2024-10-08 |
0.3571 USDT |
6,130.2853 |
0.3449 USDT |
0.3364 USDT |
0.3767 USDT |
0.3644 USDT |
| 2024-10-07 |
0.3192 USDT |
31,512.5974 |
0.3187 USDT |
0.2907 USDT |
0.3422 USDT |
0.3232 USDT |
| 2024-10-06 |
0.3323 USDT |
14,004.0177 |
0.3404 USDT |
0.3105 USDT |
0.3456 USDT |
0.3199 USDT |
| 2024-10-05 |
0.3493 USDT |
24,806.7385 |
0.3381 USDT |
0.3333 USDT |
0.3556 USDT |
0.3533 USDT |
| 2024-10-04 |
0.3520 USDT |
72,361.3702 |
0.3838 USDT |
0.3266 USDT |
0.3877 USDT |
0.3290 USDT |
| 2024-10-03 |
0.3930 USDT |
8,645.8106 |
0.3877 USDT |
0.3667 USDT |
0.4208 USDT |
0.3915 USDT |
| 2024-10-02 |
0.3752 USDT |
18,101.5358 |
0.3638 USDT |
0.3431 USDT |
0.4099 USDT |
0.3838 USDT |
| 2024-10-01 |
0.3390 USDT |
32,687.2393 |
0.3065 USDT |
0.2661 USDT |
0.3948 USDT |
0.3705 USDT |
| 2024-09-30 |
0.2706 USDT |
5,004.2224 |
0.2487 USDT |
0.2487 USDT |
0.2891 USDT |
0.2866 USDT |
| 2024-09-29 |
0.2345 USDT |
74,500.8514 |
0.2266 USDT |
0.2243 USDT |
0.2446 USDT |
0.2372 USDT |
| 2024-09-28 |
0.2335 USDT |
109,271.0127 |
0.2595 USDT |
0.2110 USDT |
0.2807 USDT |
0.2250 USDT |
| 2024-09-27 |
0.2739 USDT |
83,541.1812 |
0.3100 USDT |
0.2355 USDT |
0.3215 USDT |
0.2598 USDT |
| 2024-09-26 |
0.3482 USDT |
24,353.2193 |
0.4143 USDT |
0.3000 USDT |
0.4268 USDT |
0.3180 USDT |
| 2024-09-25 |
0.4006 USDT |
2,636.8563 |
0.3980 USDT |
0.3890 USDT |
0.4179 USDT |
0.4179 USDT |
| 2024-09-24 |
0.4135 USDT |
1,459.3138 |
0.4178 USDT |
0.3976 USDT |
0.4335 USDT |
0.4042 USDT |
| 2024-09-23 |
0.4385 USDT |
1,573.0267 |
0.4407 USDT |
0.4116 USDT |
0.4446 USDT |
0.4367 USDT |
| 2024-09-22 |
0.4392 USDT |
2,235.8680 |
0.4153 USDT |
0.4153 USDT |
0.4419 USDT |
0.4416 USDT |
| 2024-09-21 |
0.4402 USDT |
10,321.1842 |
0.4782 USDT |
0.4000 USDT |
0.4800 USDT |
0.4000 USDT |
| 2024-09-20 |
0.4601 USDT |
6,223.2184 |
0.4743 USDT |
0.4379 USDT |
0.4869 USDT |
0.4653 USDT |
| 2024-09-19 |
0.4710 USDT |
10,254.7934 |
0.4842 USDT |
0.4382 USDT |
0.4900 USDT |
0.4639 USDT |
| 2024-09-18 |
0.5178 USDT |
9,289.0819 |
0.5358 USDT |
0.4931 USDT |
0.5529 USDT |
0.5088 USDT |
| 2024-09-17 |
0.5336 USDT |
7,166.1533 |
0.5483 USDT |
0.5038 USDT |
0.5632 USDT |
0.5242 USDT |
| 2024-09-16 |
0.5388 USDT |
5,972.3569 |
0.5098 USDT |
0.5042 USDT |
0.5689 USDT |
0.5689 USDT |
| 2024-09-15 |
0.4741 USDT |
9,722.8544 |
0.4641 USDT |
0.4603 USDT |
0.4963 USDT |
0.4857 USDT |