Identifier on Kucoin: DOGEGOV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.0103 USDT |
102,317.1700 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-04-04 |
0.0109 USDT |
2,043,250.8000 |
0.0117 USDT |
0.0102 USDT |
0.0117 USDT |
0.0108 USDT |
| 2025-04-03 |
0.0107 USDT |
2,415,519.8800 |
0.0107 USDT |
0.0099 USDT |
0.0113 USDT |
0.0107 USDT |
| 2025-04-02 |
0.0116 USDT |
3,800,662.2300 |
0.0129 USDT |
0.0105 USDT |
0.0129 USDT |
0.0111 USDT |
| 2025-04-01 |
0.0129 USDT |
655,688.9200 |
0.0125 USDT |
0.0123 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-03-31 |
0.0128 USDT |
917,805.8600 |
0.0128 USDT |
0.0124 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-03-30 |
0.0132 USDT |
676,337.8300 |
0.0130 USDT |
0.0130 USDT |
0.0135 USDT |
0.0131 USDT |
| 2025-03-29 |
0.0138 USDT |
612,011.6300 |
0.0142 USDT |
0.0133 USDT |
0.0142 USDT |
0.0133 USDT |
| 2025-03-28 |
0.0139 USDT |
1,612,112.0900 |
0.0144 USDT |
0.0129 USDT |
0.0150 USDT |
0.0143 USDT |
| 2025-03-27 |
0.0170 USDT |
1,479,199.9200 |
0.0163 USDT |
0.0162 USDT |
0.0178 USDT |
0.0168 USDT |
| 2025-03-26 |
0.0165 USDT |
4,128,279.7300 |
0.0135 USDT |
0.0133 USDT |
0.0186 USDT |
0.0166 USDT |
| 2025-03-25 |
0.0137 USDT |
968,110.7900 |
0.0141 USDT |
0.0131 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-03-24 |
0.0138 USDT |
1,049,428.3300 |
0.0132 USDT |
0.0130 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-03-23 |
0.0129 USDT |
417,472.2000 |
0.0129 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-03-22 |
0.0132 USDT |
1,543,945.8100 |
0.0129 USDT |
0.0126 USDT |
0.0142 USDT |
0.0131 USDT |
| 2025-03-21 |
0.0137 USDT |
696,445.3200 |
0.0138 USDT |
0.0133 USDT |
0.0141 USDT |
0.0133 USDT |
| 2025-03-20 |
0.0146 USDT |
1,111,566.6000 |
0.0158 USDT |
0.0135 USDT |
0.0158 USDT |
0.0138 USDT |
| 2025-03-19 |
0.0134 USDT |
2,506,418.4700 |
0.0140 USDT |
0.0128 USDT |
0.0148 USDT |
0.0144 USDT |
| 2025-03-18 |
0.0144 USDT |
2,864,866.1100 |
0.0142 USDT |
0.0136 USDT |
0.0158 USDT |
0.0139 USDT |
| 2025-03-17 |
0.0143 USDT |
679,322.4600 |
0.0146 USDT |
0.0137 USDT |
0.0151 USDT |
0.0141 USDT |
| 2025-03-16 |
0.0154 USDT |
2,265,876.0600 |
0.0159 USDT |
0.0145 USDT |
0.0172 USDT |
0.0146 USDT |
| 2025-03-15 |
0.0155 USDT |
2,348,630.7800 |
0.0162 USDT |
0.0151 USDT |
0.0166 USDT |
0.0159 USDT |
| 2025-03-14 |
0.0153 USDT |
2,498,440.6600 |
0.0138 USDT |
0.0135 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-03-13 |
0.0143 USDT |
396,083.6700 |
0.0144 USDT |
0.0139 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-03-12 |
0.0142 USDT |
2,377,477.0800 |
0.0144 USDT |
0.0134 USDT |
0.0151 USDT |
0.0144 USDT |
| 2025-03-11 |
0.0140 USDT |
1,248,219.4100 |
0.0138 USDT |
0.0129 USDT |
0.0152 USDT |
0.0140 USDT |
| 2025-03-10 |
0.0148 USDT |
3,412,394.3300 |
0.0144 USDT |
0.0137 USDT |
0.0166 USDT |
0.0157 USDT |
| 2025-03-09 |
0.0161 USDT |
8,492,646.4500 |
0.0185 USDT |
0.0138 USDT |
0.0189 USDT |
0.0142 USDT |
| 2025-03-08 |
0.0195 USDT |
1,072,170.6500 |
0.0213 USDT |
0.0182 USDT |
0.0214 USDT |
0.0193 USDT |
| 2025-03-07 |
0.0213 USDT |
2,933,794.6000 |
0.0211 USDT |
0.0200 USDT |
0.0220 USDT |
0.0215 USDT |
| 2025-03-06 |
0.0220 USDT |
3,635,435.8400 |
0.0225 USDT |
0.0205 USDT |
0.0241 USDT |
0.0209 USDT |
| 2025-03-05 |
0.0221 USDT |
3,294,252.5900 |
0.0218 USDT |
0.0209 USDT |
0.0232 USDT |
0.0225 USDT |
| 2025-03-04 |
0.0223 USDT |
4,316,972.7200 |
0.0235 USDT |
0.0208 USDT |
0.0239 USDT |
0.0216 USDT |
| 2025-03-03 |
0.0270 USDT |
4,520,889.8800 |
0.0297 USDT |
0.0246 USDT |
0.0297 USDT |
0.0249 USDT |
| 2025-03-02 |
0.0267 USDT |
2,975,181.4800 |
0.0248 USDT |
0.0235 USDT |
0.0299 USDT |
0.0293 USDT |
| 2025-03-01 |
0.0239 USDT |
1,924,964.5000 |
0.0230 USDT |
0.0226 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-02-28 |
0.0226 USDT |
3,586,271.7800 |
0.0233 USDT |
0.0207 USDT |
0.0249 USDT |
0.0232 USDT |
| 2025-02-27 |
0.0221 USDT |
1,093,991.9800 |
0.0213 USDT |
0.0213 USDT |
0.0235 USDT |
0.0223 USDT |
| 2025-02-26 |
0.0236 USDT |
1,973,673.6000 |
0.0258 USDT |
0.0214 USDT |
0.0259 USDT |
0.0224 USDT |
| 2025-02-25 |
0.0237 USDT |
4,046,323.0000 |
0.0225 USDT |
0.0209 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-02-24 |
0.0251 USDT |
4,038,491.6900 |
0.0303 USDT |
0.0218 USDT |
0.0305 USDT |
0.0224 USDT |
| 2025-02-23 |
0.0308 USDT |
1,523,353.8100 |
0.0320 USDT |
0.0296 USDT |
0.0320 USDT |
0.0301 USDT |
| 2025-02-22 |
0.0308 USDT |
1,999,634.5300 |
0.0308 USDT |
0.0282 USDT |
0.0327 USDT |
0.0321 USDT |
| 2025-02-21 |
0.0326 USDT |
4,019,471.4000 |
0.0368 USDT |
0.0292 USDT |
0.0369 USDT |
0.0303 USDT |
| 2025-02-20 |
0.0378 USDT |
2,085,484.9500 |
0.0389 USDT |
0.0349 USDT |
0.0412 USDT |
0.0365 USDT |
| 2025-02-19 |
0.0391 USDT |
2,471,168.2500 |
0.0389 USDT |
0.0365 USDT |
0.0423 USDT |
0.0391 USDT |
| 2025-02-18 |
0.0415 USDT |
5,018,436.1100 |
0.0490 USDT |
0.0366 USDT |
0.0496 USDT |
0.0380 USDT |
| 2025-02-17 |
0.0503 USDT |
3,263,615.9800 |
0.0450 USDT |
0.0448 USDT |
0.0566 USDT |
0.0489 USDT |
| 2025-02-16 |
0.0464 USDT |
1,657,416.0300 |
0.0457 USDT |
0.0441 USDT |
0.0492 USDT |
0.0473 USDT |
| 2025-02-15 |
0.0465 USDT |
1,524,971.6200 |
0.0474 USDT |
0.0448 USDT |
0.0481 USDT |
0.0448 USDT |