Identifier on Kucoin: DOGE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-06 |
0.0229 KCS |
282,155.6406 DOGE |
0.0228 KCS |
0.0218 KCS |
0.0248 KCS |
0.0219 KCS |
| 2021-10-05 |
0.0230 KCS |
230,411.5268 DOGE |
0.0226 KCS |
0.0217 KCS |
0.0248 KCS |
0.0226 KCS |
| 2021-10-04 |
0.0214 KCS |
220,400.0572 DOGE |
0.0204 KCS |
0.0202 KCS |
0.0231 KCS |
0.0223 KCS |
| 2021-10-03 |
0.0204 KCS |
16,730.6201 DOGE |
0.0202 KCS |
0.0200 KCS |
0.0206 KCS |
0.0204 KCS |
| 2021-10-02 |
0.0203 KCS |
32,078.6085 DOGE |
0.0203 KCS |
0.0200 KCS |
0.0206 KCS |
0.0201 KCS |
| 2021-10-01 |
0.0201 KCS |
39,062.1057 DOGE |
0.0203 KCS |
0.0198 KCS |
0.0205 KCS |
0.0204 KCS |
| 2021-09-30 |
0.0205 KCS |
47,385.4233 DOGE |
0.0197 KCS |
0.0197 KCS |
0.0210 KCS |
0.0202 KCS |
| 2021-09-29 |
0.0199 KCS |
37,232.7324 DOGE |
0.0202 KCS |
0.0196 KCS |
0.0202 KCS |
0.0198 KCS |
| 2021-09-28 |
0.0199 KCS |
66,612.7260 DOGE |
0.0194 KCS |
0.0190 KCS |
0.0207 KCS |
0.0201 KCS |
| 2021-09-27 |
0.0193 KCS |
38,606.3830 DOGE |
0.0192 KCS |
0.0190 KCS |
0.0195 KCS |
0.0195 KCS |
| 2021-09-26 |
0.0196 KCS |
26,950.1923 DOGE |
0.0196 KCS |
0.0192 KCS |
0.0199 KCS |
0.0193 KCS |
| 2021-09-25 |
0.0197 KCS |
30,471.1364 DOGE |
0.0194 KCS |
0.0194 KCS |
0.0200 KCS |
0.0198 KCS |
| 2021-09-24 |
0.0203 KCS |
87,702.3805 DOGE |
0.0206 KCS |
0.0194 KCS |
0.0210 KCS |
0.0195 KCS |
| 2021-09-23 |
0.0209 KCS |
47,958.7905 DOGE |
0.0214 KCS |
0.0204 KCS |
0.0216 KCS |
0.0204 KCS |
| 2021-09-22 |
0.0216 KCS |
123,504.9979 DOGE |
0.0215 KCS |
0.0208 KCS |
0.0224 KCS |
0.0217 KCS |
| 2021-09-21 |
0.0211 KCS |
130,050.1370 DOGE |
0.0213 KCS |
0.0203 KCS |
0.0218 KCS |
0.0214 KCS |
| 2021-09-20 |
0.0200 KCS |
251,344.1772 DOGE |
0.0201 KCS |
0.0195 KCS |
0.0210 KCS |
0.0207 KCS |
| 2021-09-19 |
0.0204 KCS |
33,601.2300 DOGE |
0.0205 KCS |
0.0201 KCS |
0.0207 KCS |
0.0201 KCS |
| 2021-09-18 |
0.0206 KCS |
29,062.3275 DOGE |
0.0210 KCS |
0.0203 KCS |
0.0210 KCS |
0.0205 KCS |
| 2021-09-17 |
0.0212 KCS |
571,912.3488 DOGE |
0.0203 KCS |
0.0200 KCS |
0.0217 KCS |
0.0210 KCS |
| 2021-09-16 |
0.0201 KCS |
42,187.9294 DOGE |
0.0200 KCS |
0.0199 KCS |
0.0203 KCS |
0.0200 KCS |
| 2021-09-15 |
0.0199 KCS |
57,188.0135 DOGE |
0.0199 KCS |
0.0195 KCS |
0.0202 KCS |
0.0199 KCS |
| 2021-09-14 |
0.0200 KCS |
46,139.5569 DOGE |
0.0200 KCS |
0.0199 KCS |
0.0202 KCS |
0.0201 KCS |
| 2021-09-13 |
0.0208 KCS |
54,731.2192 DOGE |
0.0214 KCS |
0.0202 KCS |
0.0214 KCS |
0.0202 KCS |
| 2021-09-12 |
0.0208 KCS |
92,226.5823 DOGE |
0.0201 KCS |
0.0200 KCS |
0.0219 KCS |
0.0214 KCS |
| 2021-09-11 |
0.0210 KCS |
79,306.9763 DOGE |
0.0216 KCS |
0.0200 KCS |
0.0217 KCS |
0.0202 KCS |
| 2021-09-10 |
0.0215 KCS |
186,790.4992 DOGE |
0.0210 KCS |
0.0206 KCS |
0.0219 KCS |
0.0216 KCS |
| 2021-09-09 |
0.0211 KCS |
80,592.4994 DOGE |
0.0215 KCS |
0.0207 KCS |
0.0215 KCS |
0.0212 KCS |
| 2021-09-08 |
0.0212 KCS |
112,095.9297 DOGE |
0.0206 KCS |
0.0205 KCS |
0.0220 KCS |
0.0209 KCS |
| 2021-09-07 |
0.0204 KCS |
453,378.8048 DOGE |
0.0210 KCS |
0.0185 KCS |
0.0224 KCS |
0.0205 KCS |
| 2021-09-06 |
0.0211 KCS |
216,103.3095 DOGE |
0.0224 KCS |
0.0204 KCS |
0.0225 KCS |
0.0209 KCS |
| 2021-09-05 |
0.0219 KCS |
46,054.8132 DOGE |
0.0218 KCS |
0.0216 KCS |
0.0224 KCS |
0.0224 KCS |
| 2021-09-04 |
0.0215 KCS |
46,339.3774 DOGE |
0.0209 KCS |
0.0208 KCS |
0.0222 KCS |
0.0217 KCS |
| 2021-09-03 |
0.0210 KCS |
89,220.3643 DOGE |
0.0212 KCS |
0.0206 KCS |
0.0215 KCS |
0.0209 KCS |
| 2021-09-02 |
0.0213 KCS |
105,872.4115 DOGE |
0.0205 KCS |
0.0204 KCS |
0.0222 KCS |
0.0215 KCS |
| 2021-09-01 |
0.0206 KCS |
81,315.2153 DOGE |
0.0208 KCS |
0.0201 KCS |
0.0212 KCS |
0.0203 KCS |
| 2021-08-31 |
0.0208 KCS |
120,132.2998 DOGE |
0.0205 KCS |
0.0201 KCS |
0.0214 KCS |
0.0210 KCS |
| 2021-08-30 |
0.0206 KCS |
78,003.3617 DOGE |
0.0210 KCS |
0.0196 KCS |
0.0218 KCS |
0.0206 KCS |
| 2021-08-29 |
0.0211 KCS |
19,587.8429 DOGE |
0.0211 KCS |
0.0207 KCS |
0.0215 KCS |
0.0208 KCS |
| 2021-08-28 |
0.0217 KCS |
61,230.2629 DOGE |
0.0220 KCS |
0.0207 KCS |
0.0223 KCS |
0.0210 KCS |
| 2021-08-27 |
0.0219 KCS |
57,933.7015 DOGE |
0.0217 KCS |
0.0215 KCS |
0.0224 KCS |
0.0220 KCS |
| 2021-08-26 |
0.0217 KCS |
138,088.2540 DOGE |
0.0213 KCS |
0.0207 KCS |
0.0231 KCS |
0.0217 KCS |
| 2021-08-25 |
0.0221 KCS |
67,025.4390 DOGE |
0.0229 KCS |
0.0210 KCS |
0.0229 KCS |
0.0212 KCS |
| 2021-08-24 |
0.0225 KCS |
143,122.5152 DOGE |
0.0232 KCS |
0.0218 KCS |
0.0234 KCS |
0.0227 KCS |
| 2021-08-23 |
0.0240 KCS |
93,174.8253 DOGE |
0.0256 KCS |
0.0223 KCS |
0.0261 KCS |
0.0231 KCS |
| 2021-08-22 |
0.0256 KCS |
98,595.6579 DOGE |
0.0268 KCS |
0.0248 KCS |
0.0269 KCS |
0.0257 KCS |
| 2021-08-21 |
0.0265 KCS |
55,181.0878 DOGE |
0.0265 KCS |
0.0262 KCS |
0.0271 KCS |
0.0266 KCS |
| 2021-08-20 |
0.0274 KCS |
50,734.5624 DOGE |
0.0284 KCS |
0.0262 KCS |
0.0289 KCS |
0.0267 KCS |
| 2021-08-19 |
0.0284 KCS |
103,818.4012 DOGE |
0.0286 KCS |
0.0272 KCS |
0.0293 KCS |
0.0284 KCS |
| 2021-08-18 |
0.0280 KCS |
310,689.3278 DOGE |
0.0282 KCS |
0.0266 KCS |
0.0299 KCS |
0.0288 KCS |