Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.4612 USDT |
843.4403 |
0.4491 USDT |
0.4467 USDT |
0.4819 USDT |
0.4819 USDT |
| 2024-09-13 |
0.4624 USDT |
9,022.5293 |
0.5175 USDT |
0.4327 USDT |
0.5251 USDT |
0.4538 USDT |
| 2024-09-12 |
0.5265 USDT |
20,324.7750 |
0.5324 USDT |
0.5100 USDT |
0.5424 USDT |
0.5237 USDT |
| 2024-09-11 |
0.5416 USDT |
5,663.9344 |
0.5192 USDT |
0.5134 USDT |
0.5887 USDT |
0.5386 USDT |
| 2024-09-10 |
0.5234 USDT |
40,383.1041 |
0.5143 USDT |
0.4950 USDT |
0.5418 USDT |
0.5130 USDT |
| 2024-09-09 |
0.5333 USDT |
17,694.1942 |
0.6549 USDT |
0.4928 USDT |
0.6563 USDT |
0.5098 USDT |
| 2024-09-08 |
0.6598 USDT |
5,797.7692 |
0.6717 USDT |
0.6385 USDT |
0.7004 USDT |
0.6678 USDT |
| 2024-09-07 |
0.6895 USDT |
7,159.6819 |
0.7363 USDT |
0.6647 USDT |
0.7533 USDT |
0.6720 USDT |
| 2024-09-06 |
0.6731 USDT |
3,450.5207 |
0.6211 USDT |
0.6123 USDT |
0.7767 USDT |
0.7700 USDT |
| 2024-09-05 |
0.6451 USDT |
2,795.1579 |
0.6270 USDT |
0.6176 USDT |
0.6678 USDT |
0.6302 USDT |
| 2024-09-04 |
0.7088 USDT |
7,696.2096 |
0.6537 USDT |
0.6066 USDT |
0.7476 USDT |
0.6338 USDT |
| 2024-09-03 |
0.6208 USDT |
11,789.7312 |
0.6253 USDT |
0.5950 USDT |
0.6597 USDT |
0.6412 USDT |
| 2024-09-02 |
0.6823 USDT |
5,720.0738 |
0.7050 USDT |
0.6418 USDT |
0.7228 USDT |
0.6502 USDT |
| 2024-09-01 |
0.6559 USDT |
4,505.1014 |
0.5896 USDT |
0.5815 USDT |
0.7223 USDT |
0.7051 USDT |
| 2024-08-31 |
0.5876 USDT |
11,442.1812 |
0.5913 USDT |
0.5367 USDT |
0.6118 USDT |
0.5912 USDT |
| 2024-08-30 |
0.6437 USDT |
2,942.1584 |
0.6188 USDT |
0.5801 USDT |
0.6615 USDT |
0.6118 USDT |
| 2024-08-29 |
0.6026 USDT |
6,187.4173 |
0.6284 USDT |
0.5840 USDT |
0.6464 USDT |
0.6322 USDT |
| 2024-08-28 |
0.6405 USDT |
6,879.1178 |
0.6549 USDT |
0.5897 USDT |
0.6766 USDT |
0.6288 USDT |
| 2024-08-27 |
0.5739 USDT |
6,625.2388 |
0.5416 USDT |
0.5307 USDT |
0.6465 USDT |
0.6225 USDT |
| 2024-08-26 |
0.5190 USDT |
4,332.1531 |
0.4850 USDT |
0.4850 USDT |
0.5591 USDT |
0.5445 USDT |
| 2024-08-25 |
0.4821 USDT |
11,878.8039 |
0.4621 USDT |
0.4621 USDT |
0.5122 USDT |
0.4857 USDT |
| 2024-08-24 |
0.4531 USDT |
14,494.1535 |
0.4594 USDT |
0.4309 USDT |
0.4713 USDT |
0.4346 USDT |
| 2024-08-23 |
0.5026 USDT |
61,544.6413 |
0.5708 USDT |
0.4110 USDT |
0.5708 USDT |
0.4598 USDT |
| 2024-08-22 |
0.5734 USDT |
742.6331 |
0.5768 USDT |
0.5528 USDT |
0.5948 USDT |
0.5723 USDT |
| 2024-08-21 |
0.5736 USDT |
2,436.0208 |
0.6128 USDT |
0.5319 USDT |
0.6290 USDT |
0.5498 USDT |
| 2024-08-20 |
0.6067 USDT |
26,660.4190 |
0.6468 USDT |
0.5715 USDT |
0.6533 USDT |
0.6128 USDT |
| 2024-08-19 |
0.6759 USDT |
7,492.9468 |
0.6673 USDT |
0.6398 USDT |
0.6968 USDT |
0.6612 USDT |
| 2024-08-18 |
0.6191 USDT |
1,265.0187 |
0.6230 USDT |
0.5974 USDT |
0.6365 USDT |
0.6309 USDT |
| 2024-08-17 |
0.6396 USDT |
637.9919 |
0.6695 USDT |
0.6116 USDT |
0.6716 USDT |
0.6240 USDT |
| 2024-08-16 |
0.6814 USDT |
5,463.4188 |
0.6882 USDT |
0.6472 USDT |
0.7315 USDT |
0.6660 USDT |
| 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 |