Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.2528 USDT |
16,754,128.0734 DOGE |
0.2514 USDT |
0.2489 USDT |
0.2555 USDT |
0.2526 USDT |
| 2025-02-18 |
0.2504 USDT |
41,622,098.7395 DOGE |
0.2581 USDT |
0.2421 USDT |
0.2598 USDT |
0.2496 USDT |
| 2025-02-17 |
0.2617 USDT |
32,254,014.7254 DOGE |
0.2656 USDT |
0.2538 USDT |
0.2688 USDT |
0.2567 USDT |
| 2025-02-16 |
0.2697 USDT |
20,980,526.0040 DOGE |
0.2717 USDT |
0.2648 USDT |
0.2743 USDT |
0.2668 USDT |
| 2025-02-15 |
0.2763 USDT |
34,595,479.2799 DOGE |
0.2718 USDT |
0.2700 USDT |
0.2833 USDT |
0.2715 USDT |
| 2025-02-14 |
0.2712 USDT |
59,854,666.4396 DOGE |
0.2626 USDT |
0.2608 USDT |
0.2867 USDT |
0.2716 USDT |
| 2025-02-13 |
0.2603 USDT |
28,668,621.0535 DOGE |
0.2643 USDT |
0.2534 USDT |
0.2671 USDT |
0.2567 USDT |
| 2025-02-12 |
0.2580 USDT |
65,375,160.9431 DOGE |
0.2530 USDT |
0.2467 USDT |
0.2673 USDT |
0.2650 USDT |
| 2025-02-11 |
0.2604 USDT |
34,126,900.1447 DOGE |
0.2554 USDT |
0.2507 USDT |
0.2700 USDT |
0.2512 USDT |
| 2025-02-10 |
0.2505 USDT |
38,775,956.4052 DOGE |
0.2490 USDT |
0.2416 USDT |
0.2564 USDT |
0.2543 USDT |
| 2025-02-09 |
0.2522 USDT |
30,311,384.7814 DOGE |
0.2529 USDT |
0.2398 USDT |
0.2600 USDT |
0.2423 USDT |
| 2025-02-08 |
0.2489 USDT |
26,488,387.3028 DOGE |
0.2465 USDT |
0.2445 USDT |
0.2540 USDT |
0.2514 USDT |
| 2025-02-07 |
0.2531 USDT |
43,811,653.2389 DOGE |
0.2479 USDT |
0.2460 USDT |
0.2616 USDT |
0.2530 USDT |
| 2025-02-06 |
0.2544 USDT |
49,809,112.4490 DOGE |
0.2561 USDT |
0.2428 USDT |
0.2659 USDT |
0.2497 USDT |
| 2025-02-05 |
0.2626 USDT |
45,266,889.4223 DOGE |
0.2636 USDT |
0.2537 USDT |
0.2692 USDT |
0.2580 USDT |
| 2025-02-04 |
0.2693 USDT |
111,064,642.4268 DOGE |
0.2848 USDT |
0.2562 USDT |
0.2889 USDT |
0.2702 USDT |
| 2025-02-03 |
0.2482 USDT |
263,450,661.9451 DOGE |
0.2682 USDT |
0.2000 USDT |
0.2919 USDT |
0.2897 USDT |
| 2025-02-02 |
0.2845 USDT |
112,409,778.3281 DOGE |
0.3079 USDT |
0.2631 USDT |
0.3148 USDT |
0.2639 USDT |
| 2025-02-01 |
0.3247 USDT |
22,564,704.8222 DOGE |
0.3288 USDT |
0.3195 USDT |
0.3322 USDT |
0.3219 USDT |
| 2025-01-31 |
0.3325 USDT |
51,721,901.5198 DOGE |
0.3315 USDT |
0.3235 USDT |
0.3418 USDT |
0.3293 USDT |
| 2025-01-30 |
0.3326 USDT |
32,138,505.5327 DOGE |
0.3241 USDT |
0.3221 USDT |
0.3387 USDT |
0.3323 USDT |
| 2025-01-29 |
0.3267 USDT |
40,492,233.9209 DOGE |
0.3186 USDT |
0.3168 USDT |
0.3348 USDT |
0.3320 USDT |
| 2025-01-28 |
0.3306 USDT |
51,659,658.4339 DOGE |
0.3341 USDT |
0.3152 USDT |
0.3391 USDT |
0.3155 USDT |
| 2025-01-27 |
0.3196 USDT |
72,811,494.1510 DOGE |
0.3360 USDT |
0.3052 USDT |
0.3371 USDT |
0.3267 USDT |
| 2025-01-26 |
0.3528 USDT |
20,105,927.8195 DOGE |
0.3535 USDT |
0.3488 USDT |
0.3573 USDT |
0.3528 USDT |
| 2025-01-25 |
0.3528 USDT |
35,326,248.2557 DOGE |
0.3508 USDT |
0.3453 USDT |
0.3616 USDT |
0.3560 USDT |
| 2025-01-24 |
0.3559 USDT |
45,037,803.8075 DOGE |
0.3521 USDT |
0.3428 USDT |
0.3646 USDT |
0.3531 USDT |
| 2025-01-23 |
0.3523 USDT |
52,472,306.3313 DOGE |
0.3628 USDT |
0.3444 USDT |
0.3644 USDT |
0.3552 USDT |
| 2025-01-22 |
0.3641 USDT |
73,859,924.3421 DOGE |
0.3719 USDT |
0.3552 USDT |
0.3738 USDT |
0.3631 USDT |
| 2025-01-21 |
0.3732 USDT |
223,609,629.7558 DOGE |
0.3544 USDT |
0.3356 USDT |
0.4021 USDT |
0.3716 USDT |
| 2025-01-20 |
0.3671 USDT |
220,252,582.7445 DOGE |
0.3584 USDT |
0.3447 USDT |
0.3866 USDT |
0.3584 USDT |
| 2025-01-19 |
0.3817 USDT |
217,730,288.6070 DOGE |
0.3964 USDT |
0.3523 USDT |
0.4099 USDT |
0.3630 USDT |
| 2025-01-18 |
0.4020 USDT |
164,062,324.0708 DOGE |
0.4151 USDT |
0.3833 USDT |
0.4340 USDT |
0.3927 USDT |
| 2025-01-17 |
0.3991 USDT |
171,063,319.0103 DOGE |
0.3764 USDT |
0.3752 USDT |
0.4220 USDT |
0.4109 USDT |
| 2025-01-16 |
0.3789 USDT |
72,115,063.6068 DOGE |
0.3853 USDT |
0.3677 USDT |
0.3905 USDT |
0.3839 USDT |
| 2025-01-15 |
0.3665 USDT |
86,175,786.4667 DOGE |
0.3560 USDT |
0.3483 USDT |
0.3799 USDT |
0.3795 USDT |
| 2025-01-14 |
0.3469 USDT |
46,341,317.6220 DOGE |
0.3381 USDT |
0.3359 USDT |
0.3575 USDT |
0.3544 USDT |
| 2025-01-13 |
0.3255 USDT |
95,758,551.9785 DOGE |
0.3359 USDT |
0.3095 USDT |
0.3461 USDT |
0.3357 USDT |
| 2025-01-12 |
0.3384 USDT |
26,312,818.3779 DOGE |
0.3411 USDT |
0.3341 USDT |
0.3435 USDT |
0.3409 USDT |
| 2025-01-11 |
0.3361 USDT |
32,319,481.0916 DOGE |
0.3337 USDT |
0.3296 USDT |
0.3477 USDT |
0.3455 USDT |
| 2025-01-10 |
0.3300 USDT |
80,338,656.3852 DOGE |
0.3211 USDT |
0.3204 USDT |
0.3397 USDT |
0.3343 USDT |
| 2025-01-09 |
0.3294 USDT |
61,212,687.3829 DOGE |
0.3423 USDT |
0.3157 USDT |
0.3468 USDT |
0.3180 USDT |
| 2025-01-08 |
0.3431 USDT |
52,547,764.8434 DOGE |
0.3480 USDT |
0.3245 USDT |
0.3555 USDT |
0.3346 USDT |
| 2025-01-07 |
0.3773 USDT |
81,836,221.0317 DOGE |
0.3877 USDT |
0.3569 USDT |
0.3982 USDT |
0.3662 USDT |
| 2025-01-06 |
0.3875 USDT |
62,617,662.1840 DOGE |
0.3824 USDT |
0.3760 USDT |
0.3957 USDT |
0.3882 USDT |
| 2025-01-05 |
0.3857 USDT |
41,420,584.1234 DOGE |
0.3948 USDT |
0.3753 USDT |
0.3980 USDT |
0.3819 USDT |
| 2025-01-04 |
0.3863 USDT |
59,005,811.1514 DOGE |
0.3800 USDT |
0.3766 USDT |
0.3952 USDT |
0.3829 USDT |
| 2025-01-03 |
0.3632 USDT |
96,541,028.8046 DOGE |
0.3390 USDT |
0.3359 USDT |
0.3894 USDT |
0.3793 USDT |
| 2025-01-02 |
0.3360 USDT |
46,522,634.0760 DOGE |
0.3252 USDT |
0.3247 USDT |
0.3449 USDT |
0.3367 USDT |
| 2025-01-01 |
0.3173 USDT |
27,586,216.1308 DOGE |
0.3159 USDT |
0.3120 USDT |
0.3214 USDT |
0.3198 USDT |