Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
11.8426 USDT |
1,016.0717 |
12.6045 USDT |
11.3283 USDT |
12.6817 USDT |
11.6725 USDT |
| 2021-09-29 |
12.4551 USDT |
1,785.3402 |
13.0077 USDT |
11.5748 USDT |
13.3274 USDT |
12.9743 USDT |
| 2021-09-28 |
12.3018 USDT |
1,820.0637 |
12.4159 USDT |
11.8549 USDT |
13.0114 USDT |
12.7358 USDT |
| 2021-09-27 |
11.5122 USDT |
818.4514 |
11.5047 USDT |
10.8568 USDT |
12.3319 USDT |
11.9823 USDT |
| 2021-09-26 |
11.6822 USDT |
3,738.0513 |
10.9166 USDT |
10.8840 USDT |
13.1170 USDT |
11.2940 USDT |
| 2021-09-25 |
11.0959 USDT |
1,233.0605 |
10.7669 USDT |
10.3422 USDT |
11.5538 USDT |
11.0394 USDT |
| 2021-09-24 |
11.1800 USDT |
15,391.4096 |
8.8638 USDT |
8.6752 USDT |
12.2527 USDT |
10.5618 USDT |
| 2021-09-23 |
9.2781 USDT |
8,249.8814 |
9.3061 USDT |
8.8000 USDT |
9.9173 USDT |
9.3931 USDT |
| 2021-09-22 |
10.9433 USDT |
11,051.7702 |
14.9540 USDT |
8.5000 USDT |
15.0670 USDT |
9.1700 USDT |
| 2021-09-21 |
14.1452 USDT |
15,137.4172 |
13.7900 USDT |
11.5860 USDT |
15.6775 USDT |
15.2141 USDT |
| 2021-09-20 |
12.9755 USDT |
14,979.6292 |
10.3535 USDT |
10.3535 USDT |
14.8769 USDT |
13.6104 USDT |
| 2021-09-19 |
9.6283 USDT |
3,113.9773 |
9.3203 USDT |
9.2835 USDT |
10.5884 USDT |
10.4415 USDT |
| 2021-09-18 |
9.1776 USDT |
3,695.8197 |
9.6815 USDT |
8.6462 USDT |
9.6815 USDT |
9.2689 USDT |
| 2021-09-17 |
8.8414 USDT |
7,701.7172 |
9.3592 USDT |
7.2043 USDT |
9.9521 USDT |
9.3164 USDT |
| 2021-09-16 |
9.4975 USDT |
1,324.9831 |
8.9427 USDT |
8.7609 USDT |
10.0816 USDT |
9.4482 USDT |
| 2021-09-15 |
9.0844 USDT |
950.0160 |
9.5397 USDT |
8.7327 USDT |
10.1231 USDT |
8.7830 USDT |
| 2021-09-14 |
9.8200 USDT |
591.4407 |
10.0120 USDT |
9.3812 USDT |
10.1975 USDT |
9.6742 USDT |