Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.9671 USDT |
3,722.3034 |
0.9221 USDT |
0.8711 USDT |
1.0038 USDT |
0.9832 USDT |
| 2024-06-25 |
0.9974 USDT |
11,475.4066 |
1.1299 USDT |
0.8753 USDT |
1.1300 USDT |
0.9003 USDT |
| 2024-06-24 |
1.1566 USDT |
9,990.6187 |
1.0362 USDT |
1.0123 USDT |
1.2593 USDT |
1.2179 USDT |
| 2024-06-23 |
1.0359 USDT |
1,255.2155 |
1.0159 USDT |
0.9791 USDT |
1.0690 USDT |
0.9940 USDT |
| 2024-06-22 |
0.9883 USDT |
875.9460 |
1.0316 USDT |
0.9874 USDT |
1.0363 USDT |
0.9982 USDT |
| 2024-06-21 |
0.9879 USDT |
11,841.6861 |
1.0020 USDT |
0.9583 USDT |
1.0630 USDT |
1.0000 USDT |
| 2024-06-20 |
1.0330 USDT |
18,890.1288 |
1.0791 USDT |
0.8944 USDT |
1.0914 USDT |
1.0103 USDT |
| 2024-06-19 |
1.0103 USDT |
5,290.3158 |
1.0689 USDT |
0.9437 USDT |
1.0807 USDT |
1.0255 USDT |
| 2024-06-18 |
1.1408 USDT |
34,320.5272 |
0.9901 USDT |
0.9901 USDT |
1.3774 USDT |
1.0559 USDT |
| 2024-06-17 |
0.9221 USDT |
33,190.1763 |
0.8446 USDT |
0.8203 USDT |
1.0329 USDT |
0.9073 USDT |
| 2024-06-16 |
0.8636 USDT |
144.4605 |
0.8816 USDT |
0.8446 USDT |
0.8872 USDT |
0.8446 USDT |
| 2024-06-15 |
0.8421 USDT |
2,513.6519 |
0.8769 USDT |
0.8333 USDT |
0.8914 USDT |
0.8555 USDT |
| 2024-06-14 |
0.8686 USDT |
38,693.9289 |
0.7725 USDT |
0.7569 USDT |
0.9700 USDT |
0.9101 USDT |
| 2024-06-13 |
0.7448 USDT |
18,423.7318 |
0.7213 USDT |
0.7150 USDT |
0.7977 USDT |
0.7720 USDT |
| 2024-06-12 |
0.7479 USDT |
46,591.3665 |
0.8927 USDT |
0.6476 USDT |
0.9182 USDT |
0.6746 USDT |
| 2024-06-11 |
0.8539 USDT |
26,150.0395 |
0.7642 USDT |
0.7642 USDT |
0.9261 USDT |
0.8683 USDT |
| 2024-06-10 |
0.7524 USDT |
786.7616 |
0.7346 USDT |
0.7163 USDT |
0.7777 USDT |
0.7602 USDT |
| 2024-06-09 |
0.7087 USDT |
4,997.7719 |
0.7443 USDT |
0.6900 USDT |
0.7553 USDT |
0.7321 USDT |
| 2024-06-08 |
0.7407 USDT |
39,015.3759 |
0.7207 USDT |
0.7097 USDT |
0.8182 USDT |
0.7430 USDT |
| 2024-06-07 |
0.7476 USDT |
96,464.5650 |
0.6118 USDT |
0.5973 USDT |
0.8614 USDT |
0.7745 USDT |