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