Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
5.3145 USDT |
194,581.5138 |
5.0489 USDT |
4.9739 USDT |
5.8256 USDT |
5.6626 USDT |
| 2022-02-26 |
5.0907 USDT |
292,991.4015 |
5.0575 USDT |
4.7109 USDT |
5.5191 USDT |
5.0684 USDT |
| 2022-02-25 |
5.5568 USDT |
232,662.6599 |
5.5373 USDT |
5.0468 USDT |
6.0030 USDT |
5.3378 USDT |
| 2022-02-24 |
6.5792 USDT |
183,349.6157 |
5.1922 USDT |
5.1442 USDT |
7.9999 USDT |
6.1214 USDT |
| 2022-02-23 |
4.6629 USDT |
25,429.3761 |
4.7721 USDT |
4.3087 USDT |
5.0423 USDT |
4.7515 USDT |
| 2022-02-22 |
5.1227 USDT |
68,320.8014 |
5.1275 USDT |
4.7727 USDT |
5.6490 USDT |
4.9605 USDT |
| 2022-02-21 |
4.3027 USDT |
37,725.8638 |
4.3130 USDT |
3.8618 USDT |
4.7498 USDT |
4.4867 USDT |
| 2022-02-20 |
4.2772 USDT |
52,105.5044 |
3.9880 USDT |
3.9793 USDT |
4.4400 USDT |
4.2737 USDT |
| 2022-02-19 |
3.9031 USDT |
46,668.7775 |
4.1654 USDT |
3.4718 USDT |
4.1944 USDT |
3.9633 USDT |
| 2022-02-18 |
4.1204 USDT |
34,633.2519 |
4.1882 USDT |
3.8024 USDT |
4.4083 USDT |
4.1540 USDT |
| 2022-02-17 |
3.8107 USDT |
56,058.1988 |
3.4262 USDT |
3.3783 USDT |
4.3010 USDT |
4.0948 USDT |
| 2022-02-16 |
3.4635 USDT |
34,981.7795 |
3.2818 USDT |
3.2818 USDT |
3.6490 USDT |
3.4085 USDT |
| 2022-02-15 |
3.4809 USDT |
41,620.5712 |
3.7317 USDT |
3.2811 USDT |
3.7988 USDT |
3.3727 USDT |
| 2022-02-14 |
3.7226 USDT |
129,823.7041 |
3.5541 USDT |
3.4128 USDT |
3.9899 USDT |
3.7847 USDT |
| 2022-02-13 |
3.1770 USDT |
182,365.5170 |
3.8660 USDT |
2.7825 USDT |
4.0206 USDT |
3.0525 USDT |
| 2022-02-12 |
3.9408 USDT |
40,997.0544 |
3.8646 USDT |
3.6385 USDT |
4.1645 USDT |
3.9048 USDT |
| 2022-02-11 |
3.4961 USDT |
41,607.4239 |
3.4255 USDT |
3.2254 USDT |
3.8435 USDT |
3.8047 USDT |
| 2022-02-10 |
3.1606 USDT |
68,435.1608 |
2.9670 USDT |
2.8668 USDT |
3.6132 USDT |
3.2962 USDT |
| 2022-02-09 |
3.0305 USDT |
31,534.5988 |
2.9980 USDT |
2.7802 USDT |
3.2200 USDT |
2.9326 USDT |
| 2022-02-08 |
2.9276 USDT |
103,622.6477 |
2.6712 USDT |
2.4585 USDT |
3.2591 USDT |
3.2286 USDT |
| 2022-02-07 |
2.7834 USDT |
71,335.0544 |
3.4121 USDT |
2.1965 USDT |
3.5698 USDT |
2.4465 USDT |
| 2022-02-06 |
3.6503 USDT |
29,018.2281 |
3.9708 USDT |
3.2693 USDT |
4.1755 USDT |
3.5245 USDT |
| 2022-02-05 |
3.8687 USDT |
13,926.6099 |
3.9693 USDT |
3.6674 USDT |
4.1471 USDT |
3.9436 USDT |
| 2022-02-04 |
4.5850 USDT |
23,809.4805 |
4.9822 USDT |
4.0719 USDT |
5.0388 USDT |
4.1129 USDT |
| 2022-02-03 |
5.0726 USDT |
18,746.4862 |
5.0565 USDT |
4.8650 USDT |
5.3036 USDT |
5.0771 USDT |
| 2022-02-02 |
4.6880 USDT |
26,304.1796 |
4.5645 USDT |
4.1825 USDT |
5.1397 USDT |
4.9590 USDT |
| 2022-02-01 |
4.5352 USDT |
13,246.4241 |
4.6319 USDT |
4.3590 USDT |
4.6929 USDT |
4.5319 USDT |
| 2022-01-31 |
4.8918 USDT |
27,363.0022 |
4.9156 USDT |
4.5544 USDT |
5.1800 USDT |
4.6375 USDT |
| 2022-01-30 |
4.6255 USDT |
23,768.3638 |
4.5131 USDT |
4.4375 USDT |
4.9311 USDT |
4.9225 USDT |
| 2022-01-29 |
4.5913 USDT |
12,026.7216 |
4.6781 USDT |
4.4106 USDT |
4.7599 USDT |
4.5636 USDT |
| 2022-01-28 |
4.8232 USDT |
23,369.2203 |
4.6709 USDT |
4.5627 USDT |
5.1934 USDT |
4.7953 USDT |
| 2022-01-27 |
4.7573 USDT |
64,314.5088 |
4.5367 USDT |
4.2704 USDT |
5.2207 USDT |
5.0139 USDT |
| 2022-01-26 |
4.1650 USDT |
85,856.6589 |
4.5741 USDT |
3.5816 USDT |
4.7574 USDT |
4.4741 USDT |
| 2022-01-25 |
4.8467 USDT |
104,633.5845 |
5.2061 USDT |
3.7582 USDT |
5.7519 USDT |
4.4339 USDT |
| 2022-01-24 |
5.8282 USDT |
139,780.4378 |
4.7386 USDT |
4.7386 USDT |
6.3519 USDT |
5.4906 USDT |
| 2022-01-23 |
5.2152 USDT |
90,829.8332 |
5.8923 USDT |
4.3602 USDT |
6.0331 USDT |
5.2217 USDT |
| 2022-01-22 |
6.1817 USDT |
284,177.8130 |
5.0674 USDT |
4.7280 USDT |
7.2963 USDT |
6.4439 USDT |
| 2022-01-21 |
4.2724 USDT |
99,911.3423 |
4.0057 USDT |
3.8589 USDT |
4.6200 USDT |
4.4918 USDT |
| 2022-01-20 |
3.3591 USDT |
61,367.8547 |
3.5729 USDT |
3.0878 USDT |
3.5763 USDT |
3.4449 USDT |
| 2022-01-19 |
3.4518 USDT |
101,951.1469 |
3.3655 USDT |
3.1000 USDT |
3.7500 USDT |
3.5729 USDT |
| 2022-01-18 |
3.2872 USDT |
153,090.0295 |
3.0562 USDT |
2.8870 USDT |
3.5547 USDT |
3.2958 USDT |
| 2022-01-17 |
3.0866 USDT |
194,711.7375 |
2.7776 USDT |
2.7143 USDT |
3.3000 USDT |
3.1505 USDT |
| 2022-01-16 |
2.6485 USDT |
154,504.1865 |
2.4705 USDT |
2.4626 USDT |
2.8990 USDT |
2.8608 USDT |
| 2022-01-15 |
2.3142 USDT |
295,348.0994 |
2.5289 USDT |
2.0537 USDT |
2.6543 USDT |
2.3456 USDT |
| 2022-01-14 |
2.3389 USDT |
661,239.6632 |
4.0440 USDT |
1.6393 USDT |
4.1420 USDT |
2.3765 USDT |
| 2022-01-13 |
4.4035 USDT |
85,145.9964 |
5.0003 USDT |
3.7147 USDT |
5.1365 USDT |
4.5998 USDT |
| 2022-01-12 |
5.5703 USDT |
17,938.6566 |
5.9642 USDT |
4.9373 USDT |
6.2980 USDT |
5.2579 USDT |
| 2022-01-11 |
6.1675 USDT |
49,247.8400 |
8.8914 USDT |
4.7644 USDT |
9.0873 USDT |
6.0226 USDT |
| 2022-01-10 |
8.6321 USDT |
17,774.3606 |
7.7275 USDT |
7.4641 USDT |
9.7753 USDT |
8.9488 USDT |
| 2022-01-09 |
7.6330 USDT |
6,001.6993 |
7.7000 USDT |
7.2613 USDT |
8.0125 USDT |
7.3939 USDT |