Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |