Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
4.4122 USDT |
37,069.6490 |
4.7167 USDT |
3.7653 USDT |
5.0649 USDT |
4.0786 USDT |
| 2021-11-18 |
4.3973 USDT |
39,991.3352 |
3.9015 USDT |
3.7326 USDT |
4.9974 USDT |
4.5793 USDT |
| 2021-11-17 |
3.9963 USDT |
48,848.8790 |
3.9156 USDT |
3.7417 USDT |
4.2655 USDT |
3.9895 USDT |
| 2021-11-16 |
3.6938 USDT |
114,562.8456 |
3.1820 USDT |
3.1820 USDT |
4.3916 USDT |
3.8519 USDT |
| 2021-11-15 |
3.0006 USDT |
20,952.2523 |
2.9756 USDT |
2.8872 USDT |
3.1505 USDT |
3.1219 USDT |
| 2021-11-14 |
2.9307 USDT |
18,577.1739 |
2.9978 USDT |
2.6689 USDT |
3.0589 USDT |
2.9910 USDT |
| 2021-11-13 |
3.0963 USDT |
8,686.6937 |
3.0368 USDT |
2.9934 USDT |
3.2354 USDT |
3.0732 USDT |
| 2021-11-12 |
3.1182 USDT |
38,745.5075 |
2.9992 USDT |
2.7604 USDT |
3.4111 USDT |
3.1009 USDT |
| 2021-11-11 |
2.9762 USDT |
42,627.4328 |
3.2297 USDT |
2.6026 USDT |
3.2782 USDT |
2.9712 USDT |
| 2021-11-10 |
2.7379 USDT |
18,898.4000 |
2.6689 USDT |
2.5971 USDT |
2.8781 USDT |
2.8335 USDT |
| 2021-11-09 |
2.5445 USDT |
43,995.9448 |
2.4699 USDT |
2.2563 USDT |
2.7631 USDT |
2.6731 USDT |
| 2021-11-08 |
2.3852 USDT |
125,085.0644 |
3.0068 USDT |
1.9654 USDT |
3.0429 USDT |
2.5119 USDT |
| 2021-11-07 |
3.0981 USDT |
10,219.7627 |
3.2000 USDT |
2.8924 USDT |
3.2641 USDT |
3.0754 USDT |
| 2021-11-06 |
3.3027 USDT |
20,411.8773 |
3.2112 USDT |
2.9795 USDT |
3.8000 USDT |
3.2914 USDT |
| 2021-11-05 |
3.1708 USDT |
10,869.7082 |
3.1348 USDT |
2.8611 USDT |
3.3440 USDT |
3.1462 USDT |
| 2021-11-04 |
3.1404 USDT |
25,889.2709 |
2.9177 USDT |
2.8882 USDT |
3.4577 USDT |
3.1509 USDT |
| 2021-11-03 |
2.8921 USDT |
35,795.1510 |
2.7518 USDT |
2.6731 USDT |
3.1100 USDT |
2.9037 USDT |
| 2021-11-02 |
2.7882 USDT |
45,641.4796 |
2.7949 USDT |
2.5432 USDT |
2.9939 USDT |
2.7143 USDT |
| 2021-11-01 |
2.7462 USDT |
84,668.2229 |
2.5385 USDT |
2.3651 USDT |
2.9700 USDT |
2.8241 USDT |
| 2021-10-31 |
2.9046 USDT |
114,309.7411 |
2.8632 USDT |
2.4664 USDT |
3.4769 USDT |
2.7193 USDT |
| 2021-10-30 |
2.5246 USDT |
139,882.2923 |
2.3426 USDT |
2.2152 USDT |
2.9899 USDT |
2.7732 USDT |
| 2021-10-29 |
2.2460 USDT |
462,074.4102 |
2.0932 USDT |
1.9350 USDT |
2.5844 USDT |
2.3378 USDT |
| 2021-10-28 |
1.9288 USDT |
1,262,035.9824 |
5.9148 USDT |
1.3700 USDT |
6.5025 USDT |
2.0979 USDT |
| 2021-10-27 |
5.6535 USDT |
69,692.8115 |
4.8634 USDT |
4.4398 USDT |
6.9637 USDT |
5.7685 USDT |
| 2021-10-26 |
4.3089 USDT |
33,902.6356 |
4.3250 USDT |
3.9145 USDT |
4.8988 USDT |
4.7492 USDT |
| 2021-10-25 |
4.1594 USDT |
61,010.5903 |
3.8319 USDT |
3.6782 USDT |
4.5206 USDT |
4.2881 USDT |
| 2021-10-24 |
4.9649 USDT |
45,086.7237 |
5.5191 USDT |
4.2037 USDT |
5.8362 USDT |
4.8311 USDT |
| 2021-10-23 |
5.6673 USDT |
14,851.1179 |
5.8664 USDT |
5.2317 USDT |
6.0615 USDT |
5.6054 USDT |
| 2021-10-22 |
5.7611 USDT |
27,411.9911 |
5.9104 USDT |
5.1821 USDT |
6.4907 USDT |
5.7200 USDT |
| 2021-10-21 |
5.4026 USDT |
18,027.4742 |
5.1188 USDT |
4.8977 USDT |
6.2000 USDT |
5.8149 USDT |
| 2021-10-20 |
5.3776 USDT |
20,482.5603 |
5.6016 USDT |
4.5748 USDT |
5.8573 USDT |
4.9463 USDT |
| 2021-10-19 |
5.4547 USDT |
55,097.4287 |
5.4589 USDT |
4.9749 USDT |
5.9148 USDT |
5.5641 USDT |
| 2021-10-18 |
5.1406 USDT |
120,000.8244 |
7.3965 USDT |
4.2690 USDT |
7.4464 USDT |
5.4223 USDT |
| 2021-10-17 |
7.5321 USDT |
6,846.5165 |
7.2681 USDT |
7.0019 USDT |
8.3622 USDT |
7.7441 USDT |
| 2021-10-16 |
6.8726 USDT |
14,159.8677 |
7.3086 USDT |
6.2804 USDT |
7.3176 USDT |
7.1109 USDT |
| 2021-10-15 |
7.4044 USDT |
13,704.3979 |
7.4352 USDT |
6.3561 USDT |
8.1191 USDT |
7.1024 USDT |
| 2021-10-14 |
6.9881 USDT |
6,117.4105 |
7.3033 USDT |
6.6199 USDT |
7.4053 USDT |
7.3354 USDT |
| 2021-10-13 |
8.0058 USDT |
10,170.5218 |
8.0104 USDT |
7.1525 USDT |
8.6556 USDT |
7.3470 USDT |
| 2021-10-12 |
8.1873 USDT |
11,944.2136 |
7.3711 USDT |
7.3711 USDT |
8.8460 USDT |
7.8341 USDT |
| 2021-10-11 |
7.2586 USDT |
11,809.0651 |
7.5857 USDT |
6.6059 USDT |
7.9483 USDT |
7.6278 USDT |
| 2021-10-10 |
6.4880 USDT |
10,878.6001 |
6.1698 USDT |
6.0251 USDT |
7.6393 USDT |
7.3201 USDT |
| 2021-10-09 |
6.1185 USDT |
6,747.9685 |
6.2986 USDT |
5.6524 USDT |
6.4635 USDT |
5.9952 USDT |
| 2021-10-08 |
5.9672 USDT |
10,490.0387 |
6.1988 USDT |
5.3252 USDT |
6.3400 USDT |
6.0800 USDT |
| 2021-10-07 |
5.9840 USDT |
43,746.7390 |
5.4000 USDT |
5.2711 USDT |
6.5619 USDT |
6.1450 USDT |
| 2021-10-06 |
5.3516 USDT |
97,210.8979 |
5.5198 USDT |
4.2879 USDT |
6.1000 USDT |
5.3967 USDT |
| 2021-10-05 |
5.4632 USDT |
101,549.1865 |
6.2566 USDT |
4.3067 USDT |
6.8242 USDT |
5.3544 USDT |
| 2021-10-04 |
7.2900 USDT |
14,933.7942 |
8.6714 USDT |
5.7400 USDT |
9.6000 USDT |
6.2422 USDT |
| 2021-10-03 |
8.6824 USDT |
3,067.8812 |
8.9695 USDT |
8.0261 USDT |
9.2400 USDT |
8.7845 USDT |
| 2021-10-02 |
8.5694 USDT |
2,391.9091 |
8.4663 USDT |
8.2265 USDT |
9.3286 USDT |
8.4869 USDT |
| 2021-10-01 |
9.5895 USDT |
2,186.3733 |
11.5454 USDT |
8.0100 USDT |
11.8934 USDT |
8.7379 USDT |