Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0011 USDT |
13,854,651.3959 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2023-12-08 |
0.0012 USDT |
10,821,721.4745 |
0.0013 USDT |
0.0010 USDT |
0.0013 USDT |
0.0011 USDT |
| 2023-12-07 |
0.0013 USDT |
9,611,009.6518 |
0.0014 USDT |
0.0012 USDT |
0.0015 USDT |
0.0014 USDT |
| 2023-12-06 |
0.0012 USDT |
41,479,114.1921 |
0.0015 USDT |
0.0010 USDT |
0.0015 USDT |
0.0013 USDT |
| 2023-12-05 |
0.0016 USDT |
13,058,909.6411 |
0.0016 USDT |
0.0014 USDT |
0.0019 USDT |
0.0016 USDT |
| 2023-12-04 |
0.0019 USDT |
10,054,741.5110 |
0.0021 USDT |
0.0017 USDT |
0.0021 USDT |
0.0019 USDT |
| 2023-12-03 |
0.0021 USDT |
2,450,879.6985 |
0.0020 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-12-02 |
0.0021 USDT |
1,950,161.3427 |
0.0022 USDT |
0.0020 USDT |
0.0023 USDT |
0.0020 USDT |
| 2023-12-01 |
0.0022 USDT |
4,259,124.1216 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2023-11-30 |
0.0024 USDT |
4,385,309.5856 |
0.0025 USDT |
0.0022 USDT |
0.0025 USDT |
0.0022 USDT |
| 2023-11-29 |
0.0025 USDT |
4,216,478.9954 |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0024 USDT |
| 2023-11-28 |
0.0026 USDT |
8,337,633.4105 |
0.0027 USDT |
0.0025 USDT |
0.0029 USDT |
0.0025 USDT |
| 2023-11-27 |
0.0026 USDT |
9,145,772.5717 |
0.0027 USDT |
0.0024 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-11-26 |
0.0028 USDT |
421,666.2159 |
0.0027 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2023-11-25 |
0.0027 USDT |
351,225.6751 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-11-24 |
0.0028 USDT |
586,519.4982 |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0027 USDT |
| 2023-11-23 |
0.0030 USDT |
404,983.1459 |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-11-22 |
0.0031 USDT |
1,874,363.7832 |
0.0035 USDT |
0.0029 USDT |
0.0036 USDT |
0.0030 USDT |
| 2023-11-21 |
0.0032 USDT |
7,429,773.3334 |
0.0029 USDT |
0.0028 USDT |
0.0037 USDT |
0.0036 USDT |
| 2023-11-20 |
0.0028 USDT |
4,306,630.9203 |
0.0027 USDT |
0.0025 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-11-19 |
0.0028 USDT |
4,159,112.4495 |
0.0028 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2023-11-18 |
0.0025 USDT |
7,374,420.7130 |
0.0023 USDT |
0.0022 USDT |
0.0027 USDT |
0.0026 USDT |
| 2023-11-17 |
0.0024 USDT |
38,672,388.5376 |
0.0031 USDT |
0.0021 USDT |
0.0031 USDT |
0.0024 USDT |
| 2023-11-16 |
0.0030 USDT |
8,949,480.2290 |
0.0035 USDT |
0.0026 USDT |
0.0035 USDT |
0.0030 USDT |
| 2023-11-15 |
0.0038 USDT |
1,768,194.4813 |
0.0041 USDT |
0.0035 USDT |
0.0041 USDT |
0.0035 USDT |
| 2023-11-14 |
0.0040 USDT |
4,029,399.4188 |
0.0037 USDT |
0.0036 USDT |
0.0047 USDT |
0.0042 USDT |
| 2023-11-13 |
0.0036 USDT |
4,005,090.2806 |
0.0034 USDT |
0.0032 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-11-12 |
0.0033 USDT |
1,042,939.4104 |
0.0035 USDT |
0.0030 USDT |
0.0037 USDT |
0.0034 USDT |
| 2023-11-11 |
0.0033 USDT |
1,627,089.0753 |
0.0037 USDT |
0.0029 USDT |
0.0040 USDT |
0.0031 USDT |
| 2023-11-10 |
0.0041 USDT |
1,868,473.5580 |
0.0041 USDT |
0.0038 USDT |
0.0043 USDT |
0.0039 USDT |
| 2023-11-09 |
0.0042 USDT |
5,987,883.1718 |
0.0039 USDT |
0.0035 USDT |
0.0053 USDT |
0.0046 USDT |
| 2023-11-08 |
0.0039 USDT |
2,340,398.3257 |
0.0043 USDT |
0.0035 USDT |
0.0043 USDT |
0.0038 USDT |
| 2023-11-07 |
0.0042 USDT |
2,525,998.0278 |
0.0039 USDT |
0.0039 USDT |
0.0045 USDT |
0.0041 USDT |
| 2023-11-06 |
0.0042 USDT |
5,303,614.7988 |
0.0049 USDT |
0.0038 USDT |
0.0050 USDT |
0.0040 USDT |
| 2023-11-05 |
0.0049 USDT |
1,461,776.1151 |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0050 USDT |
| 2023-11-04 |
0.0055 USDT |
174,324.3686 |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-11-03 |
0.0057 USDT |
530,317.2988 |
0.0057 USDT |
0.0054 USDT |
0.0060 USDT |
0.0055 USDT |
| 2023-11-02 |
0.0055 USDT |
1,896,137.5724 |
0.0054 USDT |
0.0050 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-11-01 |
0.0056 USDT |
730,919.7465 |
0.0056 USDT |
0.0052 USDT |
0.0060 USDT |
0.0054 USDT |
| 2023-10-31 |
0.0054 USDT |
810,981.0141 |
0.0051 USDT |
0.0048 USDT |
0.0060 USDT |
0.0056 USDT |
| 2023-10-30 |
0.0053 USDT |
1,269,775.1265 |
0.0053 USDT |
0.0050 USDT |
0.0056 USDT |
0.0052 USDT |
| 2023-10-29 |
0.0053 USDT |
563,005.1407 |
0.0054 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2023-10-28 |
0.0053 USDT |
822,674.0074 |
0.0055 USDT |
0.0051 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-10-27 |
0.0050 USDT |
2,831,674.0674 |
0.0048 USDT |
0.0047 USDT |
0.0057 USDT |
0.0055 USDT |
| 2023-10-26 |
0.0049 USDT |
11,165,844.0178 |
0.0060 USDT |
0.0042 USDT |
0.0060 USDT |
0.0047 USDT |
| 2023-10-25 |
0.0060 USDT |
1,376,274.9496 |
0.0063 USDT |
0.0056 USDT |
0.0069 USDT |
0.0059 USDT |
| 2023-10-24 |
0.0063 USDT |
1,256,325.2636 |
0.0061 USDT |
0.0054 USDT |
0.0069 USDT |
0.0064 USDT |
| 2023-10-23 |
0.0074 USDT |
358,953.6913 |
0.0085 USDT |
0.0067 USDT |
0.0085 USDT |
0.0072 USDT |
| 2023-10-22 |
0.0087 USDT |
52,836.2726 |
0.0085 USDT |
0.0085 USDT |
0.0091 USDT |
0.0087 USDT |
| 2023-10-21 |
0.0089 USDT |
170,840.5121 |
0.0091 USDT |
0.0083 USDT |
0.0093 USDT |
0.0087 USDT |