Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.6224 USDT |
15,925.8400 |
0.6332 USDT |
0.5907 USDT |
0.7222 USDT |
0.7027 USDT |
| 2024-08-14 |
0.5842 USDT |
26,303.3945 |
0.5763 USDT |
0.5684 USDT |
0.6468 USDT |
0.6391 USDT |
| 2024-08-13 |
0.5834 USDT |
49,576.8563 |
0.5642 USDT |
0.5431 USDT |
0.6239 USDT |
0.5871 USDT |
| 2024-08-12 |
0.6392 USDT |
39,811.9086 |
0.6937 USDT |
0.5568 USDT |
0.7694 USDT |
0.6062 USDT |
| 2024-08-11 |
0.6016 USDT |
12,153.9141 |
0.6155 USDT |
0.5287 USDT |
0.7037 USDT |
0.7037 USDT |
| 2024-08-10 |
0.6430 USDT |
20,274.0779 |
0.6442 USDT |
0.6121 USDT |
0.6645 USDT |
0.6121 USDT |
| 2024-08-09 |
0.6407 USDT |
14,976.5019 |
0.5980 USDT |
0.5934 USDT |
0.6834 USDT |
0.6625 USDT |
| 2024-08-08 |
0.7545 USDT |
41,259.3638 |
0.8909 USDT |
0.6600 USDT |
0.9499 USDT |
0.6991 USDT |
| 2024-08-07 |
0.8281 USDT |
16,421.2627 |
0.8824 USDT |
0.7200 USDT |
0.9284 USDT |
0.8977 USDT |
| 2024-08-06 |
0.8444 USDT |
8,264.2827 |
0.9719 USDT |
0.7542 USDT |
0.9749 USDT |
0.8305 USDT |
| 2024-08-05 |
1.2258 USDT |
61,683.5768 |
0.9057 USDT |
0.8417 USDT |
1.6794 USDT |
0.9647 USDT |
| 2024-08-04 |
0.8814 USDT |
57,844.5725 |
0.8135 USDT |
0.7818 USDT |
1.0095 USDT |
0.8738 USDT |
| 2024-08-03 |
0.7202 USDT |
10,734.3610 |
0.7384 USDT |
0.6814 USDT |
0.7975 USDT |
0.7378 USDT |
| 2024-08-02 |
0.6975 USDT |
39,119.5581 |
0.6246 USDT |
0.6199 USDT |
0.7524 USDT |
0.7306 USDT |
| 2024-08-01 |
0.6239 USDT |
51,831.0375 |
0.5817 USDT |
0.5750 USDT |
0.7192 USDT |
0.6127 USDT |
| 2024-07-31 |
0.5469 USDT |
21,579.2133 |
0.5438 USDT |
0.5237 USDT |
0.5638 USDT |
0.5638 USDT |
| 2024-07-30 |
0.4928 USDT |
21,578.5539 |
0.5030 USDT |
0.4802 USDT |
0.5661 USDT |
0.5349 USDT |
| 2024-07-29 |
0.4592 USDT |
51,852.3451 |
0.4762 USDT |
0.4323 USDT |
0.5140 USDT |
0.4969 USDT |
| 2024-07-28 |
0.4806 USDT |
9,541.8200 |
0.4830 USDT |
0.4684 USDT |
0.5027 USDT |
0.4916 USDT |
| 2024-07-27 |
0.4343 USDT |
84,997.2412 |
0.4484 USDT |
0.4064 USDT |
0.4764 USDT |
0.4320 USDT |
| 2024-07-26 |
0.4907 USDT |
16,728.9803 |
0.5596 USDT |
0.4403 USDT |
0.5596 USDT |
0.4533 USDT |
| 2024-07-25 |
0.5800 USDT |
19,980.0589 |
0.5225 USDT |
0.5225 USDT |
0.6188 USDT |
0.5991 USDT |
| 2024-07-24 |
0.4899 USDT |
9,924.0395 |
0.4978 USDT |
0.4540 USDT |
0.5456 USDT |
0.5456 USDT |
| 2024-07-23 |
0.4642 USDT |
45,267.2130 |
0.4256 USDT |
0.4242 USDT |
0.5073 USDT |
0.5003 USDT |
| 2024-07-22 |
0.4262 USDT |
38,744.8925 |
0.4200 USDT |
0.3958 USDT |
0.4496 USDT |
0.4000 USDT |
| 2024-07-21 |
0.4599 USDT |
66,726.9266 |
0.4951 USDT |
0.3900 USDT |
0.5784 USDT |
0.4124 USDT |
| 2024-07-20 |
0.5365 USDT |
38,328.0141 |
0.6217 USDT |
0.4800 USDT |
0.6341 USDT |
0.4987 USDT |
| 2024-07-19 |
0.7012 USDT |
12,242.0060 |
0.7230 USDT |
0.6140 USDT |
0.7554 USDT |
0.6140 USDT |
| 2024-07-18 |
0.7248 USDT |
36,778.4051 |
0.6763 USDT |
0.6576 USDT |
0.7668 USDT |
0.7271 USDT |
| 2024-07-17 |
0.6310 USDT |
15,678.0204 |
0.6328 USDT |
0.5961 USDT |
0.7074 USDT |
0.6856 USDT |
| 2024-07-16 |
0.6509 USDT |
25,688.8478 |
0.6204 USDT |
0.5964 USDT |
0.7308 USDT |
0.6488 USDT |
| 2024-07-15 |
0.7528 USDT |
7,597.7051 |
0.8526 USDT |
0.6627 USDT |
0.8540 USDT |
0.6935 USDT |
| 2024-07-14 |
0.9000 USDT |
14,260.6915 |
0.9207 USDT |
0.8794 USDT |
0.9426 USDT |
0.8896 USDT |
| 2024-07-13 |
1.0321 USDT |
3,065.2677 |
1.0590 USDT |
0.9203 USDT |
1.0719 USDT |
0.9215 USDT |
| 2024-07-12 |
1.0902 USDT |
4,696.0915 |
1.0888 USDT |
1.0361 USDT |
1.1402 USDT |
1.0630 USDT |
| 2024-07-11 |
1.0437 USDT |
15,687.6869 |
1.0491 USDT |
0.9195 USDT |
1.1053 USDT |
1.0969 USDT |
| 2024-07-10 |
1.0146 USDT |
4,887.0487 |
1.0624 USDT |
0.9673 USDT |
1.1053 USDT |
1.0548 USDT |
| 2024-07-09 |
1.0704 USDT |
2,218.1338 |
1.0513 USDT |
1.0070 USDT |
1.1077 USDT |
1.0625 USDT |
| 2024-07-08 |
1.1657 USDT |
5,653.2334 |
1.2506 USDT |
0.9753 USDT |
1.3972 USDT |
1.0630 USDT |
| 2024-07-07 |
1.0983 USDT |
4,697.8538 |
0.9930 USDT |
0.9930 USDT |
1.1812 USDT |
1.1144 USDT |
| 2024-07-06 |
1.0950 USDT |
11,208.1798 |
1.2802 USDT |
0.9654 USDT |
1.3034 USDT |
0.9654 USDT |
| 2024-07-05 |
1.7321 USDT |
14,058.1428 |
1.4553 USDT |
1.3015 USDT |
1.9616 USDT |
1.3082 USDT |
| 2024-07-04 |
1.2376 USDT |
11,413.8230 |
1.0548 USDT |
1.0416 USDT |
1.3993 USDT |
1.3033 USDT |
| 2024-07-03 |
1.0562 USDT |
19,860.6208 |
0.9169 USDT |
0.9122 USDT |
1.0972 USDT |
1.0603 USDT |
| 2024-07-02 |
0.9553 USDT |
5,004.1340 |
0.9689 USDT |
0.9150 USDT |
0.9817 USDT |
0.9348 USDT |
| 2024-07-01 |
0.9393 USDT |
10,376.5090 |
0.9333 USDT |
0.8840 USDT |
0.9540 USDT |
0.9219 USDT |
| 2024-06-30 |
0.9862 USDT |
14,585.5854 |
1.0000 USDT |
0.9584 USDT |
1.0200 USDT |
0.9584 USDT |
| 2024-06-29 |
0.9476 USDT |
13,373.0306 |
0.9711 USDT |
0.9356 USDT |
0.9720 USDT |
0.9720 USDT |
| 2024-06-28 |
0.9537 USDT |
14,167.0883 |
0.8921 USDT |
0.8850 USDT |
0.9971 USDT |
0.9672 USDT |
| 2024-06-27 |
0.9632 USDT |
2,421.3767 |
0.9966 USDT |
0.9133 USDT |
1.0349 USDT |
0.9418 USDT |