Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0093 USDT |
2,041,203.4495 |
0.0097 USDT |
0.0089 USDT |
0.0097 USDT |
0.0091 USDT |
| 2023-10-19 |
0.0099 USDT |
116,959.9234 |
0.0100 USDT |
0.0096 USDT |
0.0104 USDT |
0.0096 USDT |
| 2023-10-18 |
0.0098 USDT |
653,472.1799 |
0.0097 USDT |
0.0095 USDT |
0.0101 USDT |
0.0097 USDT |
| 2023-10-17 |
0.0095 USDT |
83,070.4120 |
0.0092 USDT |
0.0091 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-10-16 |
0.0090 USDT |
313,623.3036 |
0.0095 USDT |
0.0084 USDT |
0.0096 USDT |
0.0092 USDT |
| 2023-10-15 |
0.0094 USDT |
83,650.6509 |
0.0093 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-10-14 |
0.0095 USDT |
76,099.2568 |
0.0100 USDT |
0.0093 USDT |
0.0100 USDT |
0.0093 USDT |
| 2023-10-13 |
0.0100 USDT |
158,719.5068 |
0.0102 USDT |
0.0098 USDT |
0.0106 USDT |
0.0101 USDT |
| 2023-10-12 |
0.0103 USDT |
31,537.1373 |
0.0100 USDT |
0.0099 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-10-11 |
0.0098 USDT |
675,370.9693 |
0.0096 USDT |
0.0095 USDT |
0.0103 USDT |
0.0101 USDT |
| 2023-10-10 |
0.0099 USDT |
79,189.5981 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-10-09 |
0.0097 USDT |
979,359.9134 |
0.0090 USDT |
0.0090 USDT |
0.0107 USDT |
0.0098 USDT |
| 2023-10-08 |
0.0087 USDT |
369,695.5242 |
0.0087 USDT |
0.0087 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-10-07 |
0.0088 USDT |
605,590.1801 |
0.0087 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-10-06 |
0.0088 USDT |
358,508.7513 |
0.0090 USDT |
0.0087 USDT |
0.0090 USDT |
0.0087 USDT |
| 2023-10-05 |
0.0088 USDT |
2,063,531.8679 |
0.0087 USDT |
0.0086 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-10-04 |
0.0089 USDT |
13,633.4144 |
0.0089 USDT |
0.0087 USDT |
0.0092 USDT |
0.0087 USDT |
| 2023-10-03 |
0.0085 USDT |
175,836.0989 |
0.0084 USDT |
0.0084 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-10-02 |
0.0081 USDT |
163,164.2161 |
0.0080 USDT |
0.0077 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-10-01 |
0.0084 USDT |
1,463,042.5381 |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0086 USDT |
| 2023-09-30 |
0.0084 USDT |
32,456.1736 |
0.0086 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-09-29 |
0.0086 USDT |
224,402.9322 |
0.0087 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-09-28 |
0.0089 USDT |
133,294.0598 |
0.0091 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2023-09-27 |
0.0091 USDT |
69,158.2517 |
0.0091 USDT |
0.0087 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-09-26 |
0.0090 USDT |
66,272.2346 |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-09-25 |
0.0090 USDT |
112,421.1484 |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0089 USDT |
| 2023-09-24 |
0.0088 USDT |
46,406.6851 |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-09-23 |
0.0087 USDT |
540,558.6803 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-09-22 |
0.0087 USDT |
354,135.8575 |
0.0089 USDT |
0.0086 USDT |
0.0091 USDT |
0.0087 USDT |
| 2023-09-21 |
0.0088 USDT |
546,441.5922 |
0.0083 USDT |
0.0080 USDT |
0.0089 USDT |
0.0087 USDT |
| 2023-09-20 |
0.0084 USDT |
563,039.7058 |
0.0082 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-09-19 |
0.0083 USDT |
205,546.6203 |
0.0084 USDT |
0.0081 USDT |
0.0084 USDT |
0.0081 USDT |
| 2023-09-18 |
0.0085 USDT |
113,411.5340 |
0.0087 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-09-17 |
0.0085 USDT |
131,079.6406 |
0.0085 USDT |
0.0083 USDT |
0.0087 USDT |
0.0087 USDT |
| 2023-09-16 |
0.0084 USDT |
205,183.3197 |
0.0083 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-09-15 |
0.0083 USDT |
111,074.0034 |
0.0084 USDT |
0.0081 USDT |
0.0087 USDT |
0.0081 USDT |
| 2023-09-14 |
0.0086 USDT |
270,467.1655 |
0.0089 USDT |
0.0083 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-09-13 |
0.0088 USDT |
480,319.0918 |
0.0088 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-09-12 |
0.0087 USDT |
4,417,749.0365 |
0.0091 USDT |
0.0082 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-09-11 |
0.0093 USDT |
1,864,803.0764 |
0.0088 USDT |
0.0086 USDT |
0.0097 USDT |
0.0092 USDT |
| 2023-09-10 |
0.0087 USDT |
2,018,230.5878 |
0.0080 USDT |
0.0080 USDT |
0.0095 USDT |
0.0086 USDT |
| 2023-09-09 |
0.0079 USDT |
257,829.6346 |
0.0081 USDT |
0.0077 USDT |
0.0081 USDT |
0.0080 USDT |
| 2023-09-08 |
0.0080 USDT |
432,352.3203 |
0.0079 USDT |
0.0078 USDT |
0.0083 USDT |
0.0081 USDT |
| 2023-09-07 |
0.0080 USDT |
25,447.1407 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-09-06 |
0.0077 USDT |
187,379.3545 |
0.0080 USDT |
0.0075 USDT |
0.0083 USDT |
0.0079 USDT |
| 2023-09-05 |
0.0079 USDT |
252,484.4499 |
0.0083 USDT |
0.0076 USDT |
0.0083 USDT |
0.0077 USDT |
| 2023-09-04 |
0.0081 USDT |
250,641.9845 |
0.0080 USDT |
0.0077 USDT |
0.0084 USDT |
0.0082 USDT |
| 2023-09-03 |
0.0080 USDT |
454,392.1576 |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-09-02 |
0.0077 USDT |
430,521.9229 |
0.0080 USDT |
0.0074 USDT |
0.0082 USDT |
0.0080 USDT |
| 2023-09-01 |
0.0078 USDT |
741,210.5180 |
0.0080 USDT |
0.0076 USDT |
0.0083 USDT |
0.0078 USDT |