Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

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