Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.8903 USDT |
19,380.9508 |
0.8893 USDT |
0.8476 USDT |
0.9831 USDT |
0.9831 USDT |
| 2024-05-06 |
0.8342 USDT |
30,923.2232 |
0.8265 USDT |
0.7110 USDT |
0.9377 USDT |
0.8855 USDT |
| 2024-05-05 |
0.8476 USDT |
32,554.5146 |
0.8561 USDT |
0.7965 USDT |
0.9314 USDT |
0.7990 USDT |
| 2024-05-04 |
0.8674 USDT |
107,991.3215 |
1.1820 USDT |
0.7201 USDT |
1.1820 USDT |
0.8211 USDT |
| 2024-05-03 |
1.4079 USDT |
8,780.2724 |
1.6689 USDT |
1.1971 USDT |
1.7114 USDT |
1.2080 USDT |
| 2024-05-02 |
1.7882 USDT |
13,728.2965 |
1.7630 USDT |
1.6130 USDT |
2.0073 USDT |
1.6950 USDT |
| 2024-05-01 |
1.9350 USDT |
15,686.1365 |
1.6388 USDT |
1.6240 USDT |
2.1198 USDT |
1.7920 USDT |
| 2024-04-30 |
1.5674 USDT |
9,724.1884 |
1.3570 USDT |
1.2970 USDT |
1.7621 USDT |
1.6421 USDT |
| 2024-04-29 |
1.3766 USDT |
3,089.3796 |
1.2510 USDT |
1.2440 USDT |
1.4571 USDT |
1.4407 USDT |
| 2024-04-28 |
1.2089 USDT |
2,312.5573 |
1.2380 USDT |
1.1656 USDT |
1.2380 USDT |
1.1920 USDT |
| 2024-04-27 |
1.3049 USDT |
7,504.4064 |
1.2390 USDT |
1.2076 USDT |
1.3915 USDT |
1.2545 USDT |
| 2024-04-26 |
1.2128 USDT |
7,351.0337 |
1.1864 USDT |
1.1677 USDT |
1.2607 USDT |
1.2120 USDT |
| 2024-04-25 |
1.1659 USDT |
17,342.9820 |
1.1630 USDT |
1.1249 USDT |
1.2607 USDT |
1.1632 USDT |
| 2024-04-24 |
1.0140 USDT |
6,547.7758 |
1.0258 USDT |
0.9293 USDT |
1.1660 USDT |
1.1460 USDT |
| 2024-04-23 |
1.0197 USDT |
4,423.5927 |
0.9717 USDT |
0.9563 USDT |
1.0570 USDT |
0.9979 USDT |
| 2024-04-22 |
1.0070 USDT |
12,494.2737 |
1.0402 USDT |
0.9527 USDT |
1.0825 USDT |
0.9780 USDT |
| 2024-04-21 |
0.9823 USDT |
2,382.9517 |
1.0000 USDT |
0.9257 USDT |
1.1100 USDT |
1.0595 USDT |
| 2024-04-20 |
1.0902 USDT |
21,789.7351 |
1.0970 USDT |
0.9327 USDT |
1.2180 USDT |
0.9925 USDT |
| 2024-04-19 |
1.2800 USDT |
11,840.0711 |
1.2290 USDT |
1.1250 USDT |
1.5003 USDT |
1.1610 USDT |
| 2024-04-18 |
1.3149 USDT |
24,966.0343 |
1.3370 USDT |
1.1747 USDT |
1.4919 USDT |
1.1970 USDT |