Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.2064 USDT |
118,955,155.5187 DOGE |
0.2130 USDT |
0.1962 USDT |
0.2169 USDT |
0.1994 USDT |
| 2024-03-29 |
0.2142 USDT |
148,637,415.1239 DOGE |
0.2200 USDT |
0.2078 USDT |
0.2248 USDT |
0.2120 USDT |
| 2024-03-28 |
0.2095 USDT |
254,044,862.7773 DOGE |
0.1906 USDT |
0.1893 USDT |
0.2290 USDT |
0.2235 USDT |
| 2024-03-27 |
0.1853 USDT |
224,600,175.7763 DOGE |
0.1823 USDT |
0.1785 USDT |
0.1919 USDT |
0.1890 USDT |
| 2024-03-26 |
0.1794 USDT |
249,650,341.5212 DOGE |
0.1752 USDT |
0.1740 USDT |
0.1872 USDT |
0.1790 USDT |
| 2024-03-25 |
0.1779 USDT |
187,167,169.6005 DOGE |
0.1765 USDT |
0.1700 USDT |
0.1899 USDT |
0.1806 USDT |
| 2024-03-24 |
0.1720 USDT |
247,919,693.6387 DOGE |
0.1618 USDT |
0.1611 USDT |
0.1802 USDT |
0.1785 USDT |
| 2024-03-23 |
0.1652 USDT |
281,998,453.5726 DOGE |
0.1530 USDT |
0.1517 USDT |
0.1749 USDT |
0.1653 USDT |
| 2024-03-22 |
0.1555 USDT |
245,492,067.7963 DOGE |
0.1554 USDT |
0.1452 USDT |
0.1651 USDT |
0.1498 USDT |
| 2024-03-21 |
0.1525 USDT |
212,109,751.5591 DOGE |
0.1521 USDT |
0.1466 USDT |
0.1600 USDT |
0.1519 USDT |
| 2024-03-20 |
0.1376 USDT |
262,683,101.6918 DOGE |
0.1288 USDT |
0.1225 USDT |
0.1524 USDT |
0.1473 USDT |
| 2024-03-19 |
0.1322 USDT |
205,405,123.5912 DOGE |
0.1435 USDT |
0.1253 USDT |
0.1452 USDT |
0.1322 USDT |
| 2024-03-18 |
0.1463 USDT |
112,990,329.9879 DOGE |
0.1543 USDT |
0.1400 USDT |
0.1543 USDT |
0.1426 USDT |
| 2024-03-17 |
0.1478 USDT |
149,999,369.8748 DOGE |
0.1425 USDT |
0.1367 USDT |
0.1591 USDT |
0.1534 USDT |
| 2024-03-16 |
0.1532 USDT |
140,157,600.6553 DOGE |
0.1636 USDT |
0.1402 USDT |
0.1652 USDT |
0.1463 USDT |
| 2024-03-15 |
0.1639 USDT |
272,253,244.8846 DOGE |
0.1772 USDT |
0.1508 USDT |
0.1814 USDT |
0.1583 USDT |
| 2024-03-14 |
0.1802 USDT |
393,845,731.6628 DOGE |
0.1689 USDT |
0.1649 USDT |
0.1928 USDT |
0.1756 USDT |
| 2024-03-13 |
0.1701 USDT |
91,910,958.8599 DOGE |
0.1682 USDT |
0.1649 USDT |
0.1744 USDT |
0.1683 USDT |
| 2024-03-12 |
0.1680 USDT |
149,185,866.4205 DOGE |
0.1821 USDT |
0.1532 USDT |
0.1835 USDT |
0.1680 USDT |
| 2024-03-11 |
0.1728 USDT |
122,906,673.5354 DOGE |
0.1700 USDT |
0.1596 USDT |
0.1795 USDT |
0.1745 USDT |
| 2024-03-10 |
0.1740 USDT |
140,464,357.0456 DOGE |
0.1787 USDT |
0.1665 USDT |
0.1800 USDT |
0.1679 USDT |
| 2024-03-09 |
0.1735 USDT |
185,515,382.4693 DOGE |
0.1645 USDT |
0.1627 USDT |
0.1849 USDT |
0.1798 USDT |
| 2024-03-08 |
0.1659 USDT |
329,191,699.1783 DOGE |
0.1576 USDT |
0.1549 USDT |
0.1760 USDT |
0.1651 USDT |
| 2024-03-07 |
0.1539 USDT |
187,548,737.7906 DOGE |
0.1578 USDT |
0.1464 USDT |
0.1623 USDT |
0.1545 USDT |
| 2024-03-06 |
0.1626 USDT |
308,288,875.6361 DOGE |
0.1531 USDT |
0.1459 USDT |
0.1800 USDT |
0.1560 USDT |
| 2024-03-05 |
0.1755 USDT |
645,107,695.0491 DOGE |
0.1818 USDT |
0.1190 USDT |
0.2066 USDT |
0.1414 USDT |
| 2024-03-04 |
0.1672 USDT |
456,006,278.8479 DOGE |
0.1535 USDT |
0.1445 USDT |
0.1854 USDT |
0.1769 USDT |
| 2024-03-03 |
0.1412 USDT |
355,278,242.6153 DOGE |
0.1419 USDT |
0.1213 USDT |
0.1557 USDT |
0.1524 USDT |
| 2024-03-02 |
0.1425 USDT |
326,696,684.3614 DOGE |
0.1394 USDT |
0.1358 USDT |
0.1509 USDT |
0.1432 USDT |
| 2024-03-01 |
0.1298 USDT |
366,448,495.6497 DOGE |
0.1173 USDT |
0.1171 USDT |
0.1457 USDT |
0.1393 USDT |
| 2024-02-29 |
0.1267 USDT |
639,328,278.3282 DOGE |
0.1159 USDT |
0.1114 USDT |
0.1349 USDT |
0.1189 USDT |
| 2024-02-28 |
0.1067 USDT |
743,069,192.0229 DOGE |
0.0976 USDT |
0.0942 USDT |
0.1234 USDT |
0.1177 USDT |
| 2024-02-27 |
0.0948 USDT |
279,121,599.9570 DOGE |
0.0892 USDT |
0.0885 USDT |
0.0985 USDT |
0.0958 USDT |
| 2024-02-26 |
0.0872 USDT |
123,666,292.2132 DOGE |
0.0861 USDT |
0.0842 USDT |
0.0898 USDT |
0.0898 USDT |
| 2024-02-25 |
0.0862 USDT |
34,547,264.3755 DOGE |
0.0861 USDT |
0.0852 USDT |
0.0868 USDT |
0.0865 USDT |
| 2024-02-24 |
0.0853 USDT |
39,772,488.6227 DOGE |
0.0845 USDT |
0.0839 USDT |
0.0864 USDT |
0.0861 USDT |
| 2024-02-23 |
0.0840 USDT |
68,253,722.3911 DOGE |
0.0841 USDT |
0.0829 USDT |
0.0854 USDT |
0.0853 USDT |
| 2024-02-22 |
0.0846 USDT |
49,950,507.6757 DOGE |
0.0846 USDT |
0.0830 USDT |
0.0855 USDT |
0.0847 USDT |
| 2024-02-21 |
0.0838 USDT |
91,243,398.1466 DOGE |
0.0861 USDT |
0.0820 USDT |
0.0863 USDT |
0.0846 USDT |
| 2024-02-20 |
0.0870 USDT |
161,217,748.2592 DOGE |
0.0894 USDT |
0.0826 USDT |
0.0915 USDT |
0.0853 USDT |
| 2024-02-19 |
0.0872 USDT |
87,176,913.4320 DOGE |
0.0852 USDT |
0.0850 USDT |
0.0898 USDT |
0.0894 USDT |
| 2024-02-18 |
0.0843 USDT |
41,497,684.2519 DOGE |
0.0836 USDT |
0.0828 USDT |
0.0857 USDT |
0.0855 USDT |
| 2024-02-17 |
0.0839 USDT |
46,499,748.6666 DOGE |
0.0859 USDT |
0.0819 USDT |
0.0861 USDT |
0.0835 USDT |
| 2024-02-16 |
0.0857 USDT |
60,431,765.1050 DOGE |
0.0853 USDT |
0.0839 USDT |
0.0880 USDT |
0.0854 USDT |
| 2024-02-15 |
0.0860 USDT |
108,687,043.5880 DOGE |
0.0855 USDT |
0.0839 USDT |
0.0882 USDT |
0.0854 USDT |
| 2024-02-14 |
0.0844 USDT |
141,244,675.6742 DOGE |
0.0811 USDT |
0.0804 USDT |
0.0872 USDT |
0.0855 USDT |
| 2024-02-13 |
0.0814 USDT |
68,027,219.3694 DOGE |
0.0822 USDT |
0.0797 USDT |
0.0830 USDT |
0.0813 USDT |
| 2024-02-12 |
0.0812 USDT |
71,011,387.7244 DOGE |
0.0812 USDT |
0.0795 USDT |
0.0829 USDT |
0.0822 USDT |
| 2024-02-11 |
0.0822 USDT |
50,482,704.5505 DOGE |
0.0814 USDT |
0.0807 USDT |
0.0836 USDT |
0.0812 USDT |
| 2024-02-10 |
0.0813 USDT |
25,861,797.9662 DOGE |
0.0816 USDT |
0.0803 USDT |
0.0821 USDT |
0.0814 USDT |