Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
3.5423 USDT |
19,933.4460 |
3.7680 USDT |
3.2171 USDT |
4.0205 USDT |
3.2591 USDT |
| 2022-05-18 |
3.4729 USDT |
14,142.9370 |
3.0675 USDT |
2.9895 USDT |
3.6733 USDT |
3.5816 USDT |
| 2022-05-17 |
3.1635 USDT |
10,893.4578 |
3.3265 USDT |
2.9340 USDT |
3.4536 USDT |
3.1669 USDT |
| 2022-05-16 |
3.3239 USDT |
14,424.2615 |
2.8500 USDT |
2.8500 USDT |
3.5300 USDT |
3.3776 USDT |
| 2022-05-15 |
3.3253 USDT |
7,144.2760 |
3.2426 USDT |
3.1057 USDT |
3.5325 USDT |
3.1948 USDT |
| 2022-05-14 |
3.3912 USDT |
89,287.8838 |
3.3834 USDT |
3.0033 USDT |
3.9279 USDT |
3.5253 USDT |
| 2022-05-13 |
3.4003 USDT |
98,479.0940 |
4.9268 USDT |
2.7032 USDT |
5.1088 USDT |
3.3444 USDT |
| 2022-05-12 |
5.5646 USDT |
279,561.5280 |
4.6755 USDT |
4.0276 USDT |
7.7666 USDT |
5.3503 USDT |
| 2022-05-11 |
4.0015 USDT |
498,240.9578 |
2.8319 USDT |
2.6012 USDT |
5.7504 USDT |
4.6935 USDT |
| 2022-05-10 |
2.5462 USDT |
126,843.3213 |
3.5017 USDT |
1.9439 USDT |
3.6751 USDT |
2.6500 USDT |
| 2022-05-09 |
2.6031 USDT |
165,450.6721 |
2.0993 USDT |
2.0509 USDT |
3.0751 USDT |
2.9809 USDT |
| 2022-05-08 |
2.0404 USDT |
87,704.4605 |
1.9403 USDT |
1.9205 USDT |
2.1528 USDT |
2.1196 USDT |
| 2022-05-07 |
1.8947 USDT |
45,887.5009 |
1.9232 USDT |
1.7266 USDT |
2.0999 USDT |
1.8842 USDT |
| 2022-05-06 |
1.9740 USDT |
111,696.0232 |
1.9232 USDT |
1.8471 USDT |
2.1239 USDT |
1.9060 USDT |
| 2022-05-05 |
1.8125 USDT |
99,424.3306 |
1.6352 USDT |
1.5756 USDT |
2.0165 USDT |
1.9481 USDT |
| 2022-05-04 |
1.7942 USDT |
77,296.8849 |
1.9080 USDT |
1.6406 USDT |
1.9314 USDT |
1.6444 USDT |
| 2022-05-03 |
1.9215 USDT |
25,388.9493 |
1.8587 USDT |
1.8123 USDT |
2.0453 USDT |
2.0040 USDT |
| 2022-05-02 |
1.8435 USDT |
97,837.1077 |
1.7714 USDT |
1.7320 USDT |
1.9896 USDT |
1.8681 USDT |
| 2022-05-01 |
1.8484 USDT |
155,091.4967 |
2.0287 USDT |
1.6051 USDT |
2.1163 USDT |
1.7920 USDT |
| 2022-04-30 |
1.8293 USDT |
205,496.2283 |
1.7348 USDT |
1.6625 USDT |
2.1500 USDT |
2.0646 USDT |
| 2022-04-29 |
1.6286 USDT |
357,563.8127 |
1.6486 USDT |
1.3706 USDT |
1.7999 USDT |
1.7566 USDT |
| 2022-04-28 |
1.6009 USDT |
264,424.3537 |
1.5691 USDT |
1.4500 USDT |
1.7981 USDT |
1.6586 USDT |
| 2022-04-27 |
1.5507 USDT |
496,960.9539 |
1.6482 USDT |
1.3653 USDT |
1.8000 USDT |
1.5882 USDT |
| 2022-04-26 |
1.2947 USDT |
1,908,538.8601 |
1.1723 USDT |
0.9951 USDT |
1.6218 USDT |
1.5282 USDT |
| 2022-04-25 |
1.3699 USDT |
937,178.4531 |
2.4208 USDT |
0.8348 USDT |
2.9000 USDT |
1.0481 USDT |
| 2022-04-24 |
2.3575 USDT |
16,840.5878 |
2.3108 USDT |
2.2599 USDT |
2.4402 USDT |
2.4099 USDT |
| 2022-04-23 |
2.2453 USDT |
16,104.5492 |
2.1747 USDT |
2.1747 USDT |
2.3318 USDT |
2.2386 USDT |
| 2022-04-22 |
2.1872 USDT |
20,857.4720 |
2.1736 USDT |
2.0907 USDT |
2.2546 USDT |
2.2010 USDT |
| 2022-04-21 |
2.0714 USDT |
23,775.1061 |
1.9895 USDT |
1.9013 USDT |
2.2641 USDT |
2.1902 USDT |
| 2022-04-20 |
1.9203 USDT |
40,839.1491 |
1.9180 USDT |
1.7506 USDT |
2.0542 USDT |
1.9824 USDT |
| 2022-04-19 |
1.9422 USDT |
24,749.7947 |
2.0091 USDT |
1.8383 USDT |
2.0643 USDT |
1.9221 USDT |
| 2022-04-18 |
2.1548 USDT |
92,349.6707 |
2.0672 USDT |
2.0134 USDT |
2.3833 USDT |
2.0837 USDT |
| 2022-04-17 |
1.9153 USDT |
27,107.7934 |
1.8955 USDT |
1.8478 USDT |
2.0163 USDT |
1.8869 USDT |
| 2022-04-16 |
1.8626 USDT |
33,425.0987 |
1.8129 USDT |
1.7274 USDT |
1.9899 USDT |
1.9075 USDT |
| 2022-04-15 |
1.8131 USDT |
98,198.0832 |
1.8892 USDT |
1.6612 USDT |
1.9629 USDT |
1.8081 USDT |
| 2022-04-14 |
1.9471 USDT |
208,973.6863 |
2.0533 USDT |
1.7365 USDT |
2.1698 USDT |
1.8599 USDT |
| 2022-04-13 |
2.0744 USDT |
120,872.6086 |
2.1402 USDT |
1.9113 USDT |
2.2241 USDT |
2.0656 USDT |
| 2022-04-12 |
2.1151 USDT |
177,240.4344 |
2.3411 USDT |
1.8229 USDT |
2.3850 USDT |
2.2438 USDT |
| 2022-04-11 |
2.0092 USDT |
343,369.9715 |
1.8333 USDT |
1.7229 USDT |
2.2535 USDT |
2.2184 USDT |
| 2022-04-10 |
1.6622 USDT |
333,063.3513 |
2.0207 USDT |
1.4701 USDT |
2.0391 USDT |
1.6107 USDT |
| 2022-04-09 |
2.0824 USDT |
87,909.7001 |
2.1078 USDT |
2.0100 USDT |
2.1800 USDT |
2.0512 USDT |
| 2022-04-08 |
1.9093 USDT |
167,979.8127 |
1.9691 USDT |
1.6776 USDT |
2.1294 USDT |
2.0787 USDT |
| 2022-04-07 |
2.0307 USDT |
196,117.5778 |
2.0749 USDT |
1.8645 USDT |
2.2158 USDT |
2.0224 USDT |
| 2022-04-06 |
1.6926 USDT |
523,512.2720 |
1.3796 USDT |
1.3356 USDT |
2.0563 USDT |
1.9267 USDT |
| 2022-04-05 |
1.6654 USDT |
399,796.6226 |
2.5226 USDT |
1.2097 USDT |
2.5729 USDT |
1.4442 USDT |
| 2022-04-04 |
2.5138 USDT |
87,442.1075 |
2.6827 USDT |
2.1000 USDT |
2.9089 USDT |
2.5507 USDT |
| 2022-04-03 |
2.8081 USDT |
24,676.2749 |
3.1107 USDT |
2.4027 USDT |
3.2945 USDT |
2.5871 USDT |
| 2022-04-02 |
2.9466 USDT |
12,039.1173 |
2.9741 USDT |
2.7630 USDT |
3.1592 USDT |
3.0196 USDT |
| 2022-04-01 |
3.2228 USDT |
29,885.7376 |
3.1922 USDT |
2.9540 USDT |
3.5985 USDT |
3.0514 USDT |
| 2022-03-31 |
2.9219 USDT |
50,327.4953 |
2.8870 USDT |
2.5799 USDT |
3.3355 USDT |
3.2404 USDT |