Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.6038 USDT |
4,246.3259 |
0.5841 USDT |
0.5616 USDT |
0.6364 USDT |
0.6147 USDT |
| 2024-06-05 |
0.5887 USDT |
5,559.0216 |
0.6030 USDT |
0.5727 USDT |
0.6040 USDT |
0.5774 USDT |
| 2024-06-04 |
0.6121 USDT |
5,157.6999 |
0.6492 USDT |
0.6000 USDT |
0.6581 USDT |
0.6187 USDT |
| 2024-06-03 |
0.6067 USDT |
9,431.3964 |
0.6482 USDT |
0.5855 USDT |
0.6482 USDT |
0.6423 USDT |
| 2024-06-02 |
0.6521 USDT |
1,245.1032 |
0.6091 USDT |
0.6091 USDT |
0.6803 USDT |
0.6803 USDT |
| 2024-06-01 |
0.6215 USDT |
1,000.0228 |
0.6390 USDT |
0.6052 USDT |
0.6390 USDT |
0.6156 USDT |
| 2024-05-31 |
0.6210 USDT |
15,777.3675 |
0.6291 USDT |
0.5938 USDT |
0.6865 USDT |
0.6180 USDT |
| 2024-05-30 |
0.5949 USDT |
25,307.4964 |
0.5792 USDT |
0.5636 USDT |
0.6634 USDT |
0.6286 USDT |
| 2024-05-29 |
0.5662 USDT |
56,156.2490 |
0.5584 USDT |
0.5109 USDT |
0.5906 USDT |
0.5688 USDT |
| 2024-05-28 |
0.5643 USDT |
10,604.1914 |
0.5317 USDT |
0.5247 USDT |
0.5996 USDT |
0.5558 USDT |
| 2024-05-27 |
0.5274 USDT |
21,897.2474 |
0.5559 USDT |
0.4803 USDT |
0.5781 USDT |
0.5273 USDT |
| 2024-05-26 |
0.5295 USDT |
6,667.9251 |
0.4887 USDT |
0.4822 USDT |
0.5620 USDT |
0.5448 USDT |
| 2024-05-25 |
0.5638 USDT |
22,990.6596 |
0.6091 USDT |
0.5231 USDT |
0.6211 USDT |
0.5389 USDT |
| 2024-05-24 |
0.5930 USDT |
62,438.1684 |
0.6852 USDT |
0.5257 USDT |
0.7275 USDT |
0.6030 USDT |
| 2024-05-23 |
0.6492 USDT |
30,429.4698 |
0.6050 USDT |
0.5890 USDT |
0.7270 USDT |
0.6927 USDT |
| 2024-05-22 |
0.5812 USDT |
23,287.9862 |
0.5623 USDT |
0.5269 USDT |
0.6471 USDT |
0.6073 USDT |
| 2024-05-21 |
0.6157 USDT |
31,218.9294 |
0.6173 USDT |
0.5355 USDT |
0.6717 USDT |
0.6113 USDT |
| 2024-05-20 |
0.7975 USDT |
13,201.9019 |
0.8788 USDT |
0.6844 USDT |
0.9022 USDT |
0.6893 USDT |
| 2024-05-19 |
0.8242 USDT |
3,591.7706 |
0.8193 USDT |
0.7746 USDT |
0.8827 USDT |
0.8778 USDT |
| 2024-05-18 |
0.7856 USDT |
14,047.4804 |
0.7897 USDT |
0.7676 USDT |
0.8353 USDT |
0.8219 USDT |
| 2024-05-17 |
0.8123 USDT |
37,897.4912 |
0.8960 USDT |
0.7626 USDT |
0.9022 USDT |
0.7791 USDT |
| 2024-05-16 |
0.8116 USDT |
11,689.6191 |
0.8011 USDT |
0.7521 USDT |
0.9084 USDT |
0.8965 USDT |
| 2024-05-15 |
0.8900 USDT |
41,733.7396 |
1.0020 USDT |
0.7937 USDT |
1.0059 USDT |
0.8056 USDT |
| 2024-05-14 |
0.9004 USDT |
35,121.8974 |
0.9688 USDT |
0.8243 USDT |
1.0080 USDT |
0.9806 USDT |
| 2024-05-13 |
0.9149 USDT |
45,873.9946 |
1.1240 USDT |
0.8150 USDT |
1.2774 USDT |
0.9233 USDT |
| 2024-05-12 |
1.1117 USDT |
9,391.2228 |
1.0870 USDT |
1.0720 USDT |
1.1778 USDT |
1.1550 USDT |
| 2024-05-11 |
1.0634 USDT |
3,972.3762 |
1.0770 USDT |
1.0350 USDT |
1.1053 USDT |
1.0465 USDT |
| 2024-05-10 |
0.9786 USDT |
14,608.9334 |
0.9301 USDT |
0.8474 USDT |
1.1052 USDT |
1.0851 USDT |
| 2024-05-09 |
1.0506 USDT |
43,500.8154 |
1.1420 USDT |
0.9522 USDT |
1.1450 USDT |
0.9889 USDT |
| 2024-05-08 |
1.0495 USDT |
16,885.3378 |
1.0101 USDT |
0.9805 USDT |
1.1300 USDT |
1.1207 USDT |