Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |