Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
2.7688 USDT |
30,357.7225 |
2.9140 USDT |
2.5411 USDT |
3.0262 USDT |
2.7840 USDT |
| 2022-03-28 |
2.5007 USDT |
41,528.8632 |
2.8069 USDT |
2.2580 USDT |
2.8495 USDT |
2.6048 USDT |
| 2022-03-27 |
3.0890 USDT |
52,725.5990 |
3.4454 USDT |
2.7618 USDT |
3.4533 USDT |
2.9412 USDT |
| 2022-03-26 |
3.6715 USDT |
16,734.9089 |
3.8874 USDT |
3.3632 USDT |
4.0491 USDT |
3.5368 USDT |
| 2022-03-25 |
3.6749 USDT |
29,088.3607 |
3.4637 USDT |
3.3688 USDT |
4.1818 USDT |
3.8420 USDT |
| 2022-03-24 |
3.5453 USDT |
66,212.9497 |
4.1039 USDT |
3.0635 USDT |
4.2908 USDT |
3.3944 USDT |
| 2022-03-23 |
4.5463 USDT |
25,654.6078 |
4.9920 USDT |
3.9007 USDT |
5.1417 USDT |
4.3389 USDT |
| 2022-03-22 |
4.9670 USDT |
19,043.7795 |
5.4085 USDT |
4.5642 USDT |
5.4768 USDT |
4.9661 USDT |
| 2022-03-21 |
5.4211 USDT |
24,054.1831 |
5.4278 USDT |
5.1080 USDT |
5.6223 USDT |
5.3957 USDT |
| 2022-03-20 |
5.3069 USDT |
14,741.7053 |
4.9170 USDT |
4.8846 USDT |
5.6300 USDT |
5.3926 USDT |
| 2022-03-19 |
5.3074 USDT |
20,456.1443 |
5.4467 USDT |
4.7317 USDT |
5.5944 USDT |
4.9316 USDT |
| 2022-03-18 |
5.8954 USDT |
16,868.3140 |
5.9358 USDT |
5.4533 USDT |
6.2472 USDT |
5.4733 USDT |
| 2022-03-17 |
5.7721 USDT |
6,876.6957 |
5.8414 USDT |
5.5022 USDT |
5.9656 USDT |
5.8603 USDT |
| 2022-03-16 |
6.3181 USDT |
29,317.1451 |
6.5545 USDT |
5.8674 USDT |
6.6498 USDT |
5.9726 USDT |
| 2022-03-15 |
6.6124 USDT |
8,635.8895 |
6.3166 USDT |
6.3005 USDT |
6.9691 USDT |
6.4870 USDT |
| 2022-03-14 |
6.1120 USDT |
50,079.4695 |
6.7957 USDT |
4.9400 USDT |
7.0037 USDT |
6.6773 USDT |
| 2022-03-13 |
6.3071 USDT |
17,486.4197 |
6.2601 USDT |
6.0341 USDT |
6.9903 USDT |
6.4151 USDT |
| 2022-03-12 |
6.0078 USDT |
12,286.5138 |
6.1363 USDT |
5.8560 USDT |
6.1537 USDT |
6.0719 USDT |
| 2022-03-11 |
6.0618 USDT |
24,908.5657 |
5.9239 USDT |
5.7137 USDT |
6.4590 USDT |
6.1162 USDT |
| 2022-03-10 |
5.7468 USDT |
31,205.1039 |
5.3246 USDT |
5.2789 USDT |
6.2075 USDT |
5.9315 USDT |
| 2022-03-09 |
5.3904 USDT |
46,086.9136 |
6.0443 USDT |
4.8992 USDT |
6.0842 USDT |
5.3817 USDT |
| 2022-03-08 |
5.8834 USDT |
59,550.7667 |
6.0472 USDT |
5.5901 USDT |
6.2509 USDT |
6.0901 USDT |
| 2022-03-07 |
5.6233 USDT |
51,548.5715 |
5.5103 USDT |
5.2334 USDT |
6.1606 USDT |
5.8176 USDT |
| 2022-03-06 |
5.2052 USDT |
37,994.0298 |
5.0129 USDT |
4.9559 USDT |
5.4497 USDT |
5.3825 USDT |
| 2022-03-05 |
5.2053 USDT |
32,823.5525 |
5.3218 USDT |
4.9117 USDT |
5.5044 USDT |
5.0140 USDT |
| 2022-03-04 |
4.9901 USDT |
93,215.9581 |
4.5678 USDT |
4.5210 USDT |
5.5443 USDT |
5.3326 USDT |
| 2022-03-03 |
4.4597 USDT |
83,450.2387 |
4.2356 USDT |
4.1627 USDT |
4.8070 USDT |
4.5690 USDT |
| 2022-03-02 |
4.2794 USDT |
204,584.8266 |
4.1295 USDT |
3.8643 USDT |
4.6599 USDT |
4.2148 USDT |
| 2022-03-01 |
4.4131 USDT |
1,046,245.0875 |
4.1901 USDT |
3.6856 USDT |
4.8493 USDT |
4.1501 USDT |
| 2022-02-28 |
5.1845 USDT |
307,253.8764 |
5.6393 USDT |
4.7036 USDT |
5.9676 USDT |
4.7894 USDT |
| 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 |