Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4612 USDT |
843.4403 |
0.4491 USDT |
0.4467 USDT |
0.4819 USDT |
0.4819 USDT |
| 2024-09-13 |
0.4624 USDT |
9,022.5293 |
0.5175 USDT |
0.4327 USDT |
0.5251 USDT |
0.4538 USDT |
| 2024-09-12 |
0.5265 USDT |
20,324.7750 |
0.5324 USDT |
0.5100 USDT |
0.5424 USDT |
0.5237 USDT |
| 2024-09-11 |
0.5416 USDT |
5,663.9344 |
0.5192 USDT |
0.5134 USDT |
0.5887 USDT |
0.5386 USDT |
| 2024-09-10 |
0.5234 USDT |
40,383.1041 |
0.5143 USDT |
0.4950 USDT |
0.5418 USDT |
0.5130 USDT |
| 2024-09-09 |
0.5333 USDT |
17,694.1942 |
0.6549 USDT |
0.4928 USDT |
0.6563 USDT |
0.5098 USDT |
| 2024-09-08 |
0.6598 USDT |
5,797.7692 |
0.6717 USDT |
0.6385 USDT |
0.7004 USDT |
0.6678 USDT |
| 2024-09-07 |
0.6895 USDT |
7,159.6819 |
0.7363 USDT |
0.6647 USDT |
0.7533 USDT |
0.6720 USDT |
| 2024-09-06 |
0.6731 USDT |
3,450.5207 |
0.6211 USDT |
0.6123 USDT |
0.7767 USDT |
0.7700 USDT |
| 2024-09-05 |
0.6451 USDT |
2,795.1579 |
0.6270 USDT |
0.6176 USDT |
0.6678 USDT |
0.6302 USDT |
| 2024-09-04 |
0.7088 USDT |
7,696.2096 |
0.6537 USDT |
0.6066 USDT |
0.7476 USDT |
0.6338 USDT |
| 2024-09-03 |
0.6208 USDT |
11,789.7312 |
0.6253 USDT |
0.5950 USDT |
0.6597 USDT |
0.6412 USDT |
| 2024-09-02 |
0.6823 USDT |
5,720.0738 |
0.7050 USDT |
0.6418 USDT |
0.7228 USDT |
0.6502 USDT |
| 2024-09-01 |
0.6559 USDT |
4,505.1014 |
0.5896 USDT |
0.5815 USDT |
0.7223 USDT |
0.7051 USDT |
| 2024-08-31 |
0.5876 USDT |
11,442.1812 |
0.5913 USDT |
0.5367 USDT |
0.6118 USDT |
0.5912 USDT |
| 2024-08-30 |
0.6437 USDT |
2,942.1584 |
0.6188 USDT |
0.5801 USDT |
0.6615 USDT |
0.6118 USDT |
| 2024-08-29 |
0.6026 USDT |
6,187.4173 |
0.6284 USDT |
0.5840 USDT |
0.6464 USDT |
0.6322 USDT |
| 2024-08-28 |
0.6405 USDT |
6,879.1178 |
0.6549 USDT |
0.5897 USDT |
0.6766 USDT |
0.6288 USDT |
| 2024-08-27 |
0.5739 USDT |
6,625.2388 |
0.5416 USDT |
0.5307 USDT |
0.6465 USDT |
0.6225 USDT |
| 2024-08-26 |
0.5190 USDT |
4,332.1531 |
0.4850 USDT |
0.4850 USDT |
0.5591 USDT |
0.5445 USDT |
| 2024-08-25 |
0.4821 USDT |
11,878.8039 |
0.4621 USDT |
0.4621 USDT |
0.5122 USDT |
0.4857 USDT |
| 2024-08-24 |
0.4531 USDT |
14,494.1535 |
0.4594 USDT |
0.4309 USDT |
0.4713 USDT |
0.4346 USDT |
| 2024-08-23 |
0.5026 USDT |
61,544.6413 |
0.5708 USDT |
0.4110 USDT |
0.5708 USDT |
0.4598 USDT |
| 2024-08-22 |
0.5734 USDT |
742.6331 |
0.5768 USDT |
0.5528 USDT |
0.5948 USDT |
0.5723 USDT |
| 2024-08-21 |
0.5736 USDT |
2,436.0208 |
0.6128 USDT |
0.5319 USDT |
0.6290 USDT |
0.5498 USDT |
| 2024-08-20 |
0.6067 USDT |
26,660.4190 |
0.6468 USDT |
0.5715 USDT |
0.6533 USDT |
0.6128 USDT |
| 2024-08-19 |
0.6759 USDT |
7,492.9468 |
0.6673 USDT |
0.6398 USDT |
0.6968 USDT |
0.6612 USDT |
| 2024-08-18 |
0.6191 USDT |
1,265.0187 |
0.6230 USDT |
0.5974 USDT |
0.6365 USDT |
0.6309 USDT |
| 2024-08-17 |
0.6396 USDT |
637.9919 |
0.6695 USDT |
0.6116 USDT |
0.6716 USDT |
0.6240 USDT |
| 2024-08-16 |
0.6814 USDT |
5,463.4188 |
0.6882 USDT |
0.6472 USDT |
0.7315 USDT |
0.6660 USDT |