Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
7.5241 USDT |
14,444.5565 |
7.0829 USDT |
6.7253 USDT |
8.4209 USDT |
7.4361 USDT |
| 2022-01-07 |
7.1734 USDT |
9,828.4163 |
6.5518 USDT |
6.5518 USDT |
7.7934 USDT |
7.2305 USDT |
| 2022-01-06 |
6.8816 USDT |
6,262.2976 |
6.6739 USDT |
6.4421 USDT |
7.2500 USDT |
6.4421 USDT |
| 2022-01-05 |
6.4483 USDT |
18,178.4404 |
5.6443 USDT |
5.3957 USDT |
7.7982 USDT |
6.6012 USDT |
| 2022-01-04 |
5.5017 USDT |
8,777.0857 |
5.4853 USDT |
5.2733 USDT |
5.8858 USDT |
5.6512 USDT |
| 2022-01-03 |
5.4026 USDT |
8,452.6285 |
5.1325 USDT |
5.1325 USDT |
5.6468 USDT |
5.5566 USDT |
| 2022-01-02 |
5.2518 USDT |
11,745.8546 |
5.2323 USDT |
4.9447 USDT |
5.5298 USDT |
5.2309 USDT |
| 2022-01-01 |
5.4104 USDT |
7,126.1365 |
5.4704 USDT |
5.2061 USDT |
5.5683 USDT |
5.3330 USDT |
| 2021-12-31 |
5.3905 USDT |
10,891.3731 |
5.3936 USDT |
5.0038 USDT |
5.9049 USDT |
5.6916 USDT |
| 2021-12-30 |
5.4037 USDT |
13,388.2379 |
5.7500 USDT |
4.9791 USDT |
6.0522 USDT |
5.4416 USDT |
| 2021-12-29 |
5.3375 USDT |
20,327.2219 |
5.2640 USDT |
4.9337 USDT |
5.8235 USDT |
5.3474 USDT |
| 2021-12-28 |
4.9188 USDT |
35,056.1630 |
4.2759 USDT |
4.2759 USDT |
5.4716 USDT |
5.0841 USDT |
| 2021-12-27 |
4.1039 USDT |
6,735.6574 |
4.1297 USDT |
3.9750 USDT |
4.2620 USDT |
4.1668 USDT |
| 2021-12-26 |
4.2468 USDT |
18,594.9055 |
4.0866 USDT |
4.0215 USDT |
4.4286 USDT |
4.0985 USDT |
| 2021-12-25 |
4.1212 USDT |
23,787.3456 |
4.4740 USDT |
3.8000 USDT |
4.4832 USDT |
3.9909 USDT |
| 2021-12-24 |
4.4264 USDT |
39,168.8929 |
4.5685 USDT |
3.7300 USDT |
4.9265 USDT |
4.3771 USDT |
| 2021-12-23 |
5.1644 USDT |
27,026.0851 |
5.6154 USDT |
4.4989 USDT |
5.8542 USDT |
4.7510 USDT |
| 2021-12-22 |
5.5299 USDT |
26,858.8291 |
5.8231 USDT |
4.9380 USDT |
5.9646 USDT |
5.6104 USDT |
| 2021-12-21 |
5.9642 USDT |
20,628.3891 |
6.2542 USDT |
5.7000 USDT |
6.4092 USDT |
5.8253 USDT |
| 2021-12-20 |
6.4706 USDT |
51,558.2571 |
6.0414 USDT |
5.8770 USDT |
6.8842 USDT |
6.2549 USDT |
| 2021-12-19 |
5.7895 USDT |
12,185.4977 |
5.7295 USDT |
5.4942 USDT |
6.1100 USDT |
5.8839 USDT |
| 2021-12-18 |
5.8500 USDT |
25,311.4756 |
6.1137 USDT |
5.4161 USDT |
6.3833 USDT |
5.7872 USDT |
| 2021-12-17 |
6.0387 USDT |
53,062.0722 |
5.6541 USDT |
5.3150 USDT |
6.7980 USDT |
6.1198 USDT |
| 2021-12-16 |
5.1117 USDT |
62,676.6527 |
4.9723 USDT |
4.6079 USDT |
5.5910 USDT |
5.4731 USDT |
| 2021-12-15 |
5.0585 USDT |
381,840.3362 |
4.3152 USDT |
4.3025 USDT |
5.7243 USDT |
5.0347 USDT |
| 2021-12-14 |
4.3132 USDT |
675,755.3903 |
10.8907 USDT |
2.8612 USDT |
11.2821 USDT |
4.9241 USDT |
| 2021-12-13 |
10.3166 USDT |
13,243.4465 |
8.8585 USDT |
8.7786 USDT |
11.8116 USDT |
10.6707 USDT |
| 2021-12-12 |
8.8859 USDT |
10,099.7048 |
8.9932 USDT |
8.3184 USDT |
9.5277 USDT |
8.7695 USDT |
| 2021-12-11 |
9.3876 USDT |
10,521.2243 |
9.8617 USDT |
8.8674 USDT |
10.3764 USDT |
9.4098 USDT |
| 2021-12-10 |
9.0105 USDT |
21,312.8828 |
9.0106 USDT |
8.1888 USDT |
9.6786 USDT |
9.2687 USDT |
| 2021-12-09 |
8.1013 USDT |
27,397.0814 |
7.7136 USDT |
7.2659 USDT |
9.1387 USDT |
8.6536 USDT |
| 2021-12-08 |
7.8836 USDT |
36,663.5916 |
8.0175 USDT |
7.2660 USDT |
8.5905 USDT |
7.6752 USDT |
| 2021-12-07 |
7.6162 USDT |
37,286.8469 |
7.7847 USDT |
7.0346 USDT |
8.1239 USDT |
7.8158 USDT |
| 2021-12-06 |
9.2473 USDT |
65,121.2340 |
8.9214 USDT |
8.0604 USDT |
10.8245 USDT |
8.4725 USDT |
| 2021-12-05 |
8.7517 USDT |
62,481.8663 |
8.0260 USDT |
7.6496 USDT |
10.1680 USDT |
9.1130 USDT |
| 2021-12-04 |
8.8297 USDT |
105,850.2353 |
6.1203 USDT |
6.0716 USDT |
12.5000 USDT |
8.1223 USDT |
| 2021-12-03 |
5.7835 USDT |
24,715.3861 |
5.3094 USDT |
5.1033 USDT |
6.7764 USDT |
6.1332 USDT |
| 2021-12-02 |
5.0172 USDT |
28,830.7431 |
5.2983 USDT |
4.2668 USDT |
5.8875 USDT |
5.1763 USDT |
| 2021-12-01 |
5.1496 USDT |
27,442.4740 |
4.9716 USDT |
4.6892 USDT |
5.5264 USDT |
5.2879 USDT |
| 2021-11-30 |
4.6660 USDT |
44,737.5141 |
4.8748 USDT |
4.0601 USDT |
5.0764 USDT |
4.7515 USDT |
| 2021-11-29 |
4.8355 USDT |
44,556.7185 |
5.4803 USDT |
4.0677 USDT |
5.9075 USDT |
4.7519 USDT |
| 2021-11-28 |
6.2111 USDT |
11,014.4244 |
5.7715 USDT |
5.7338 USDT |
6.8222 USDT |
6.4250 USDT |
| 2021-11-27 |
5.5595 USDT |
8,034.0425 |
5.9227 USDT |
5.2800 USDT |
6.0300 USDT |
5.5570 USDT |
| 2021-11-26 |
5.9852 USDT |
79,157.6180 |
4.7124 USDT |
4.6747 USDT |
6.7998 USDT |
5.8320 USDT |
| 2021-11-25 |
4.7459 USDT |
21,955.3016 |
4.9117 USDT |
4.1415 USDT |
5.1014 USDT |
4.6441 USDT |
| 2021-11-24 |
4.7515 USDT |
23,897.4459 |
4.3492 USDT |
4.1506 USDT |
5.2318 USDT |
4.9020 USDT |
| 2021-11-23 |
4.3259 USDT |
35,316.3403 |
4.8263 USDT |
3.6858 USDT |
5.1484 USDT |
4.3808 USDT |
| 2021-11-22 |
4.5952 USDT |
32,913.0252 |
4.4107 USDT |
4.3741 USDT |
4.9311 USDT |
4.8016 USDT |
| 2021-11-21 |
4.1905 USDT |
11,886.8236 |
4.0248 USDT |
4.0248 USDT |
4.3355 USDT |
4.2348 USDT |
| 2021-11-20 |
4.1633 USDT |
23,949.6168 |
3.9943 USDT |
3.8689 USDT |
4.4166 USDT |
3.9962 USDT |