Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0813 USDT |
52,952,861.7370 DOGE |
0.0799 USDT |
0.0799 USDT |
0.0822 USDT |
0.0815 USDT |
| 2024-02-08 |
0.0802 USDT |
24,495,433.1817 DOGE |
0.0802 USDT |
0.0796 USDT |
0.0809 USDT |
0.0804 USDT |
| 2024-02-07 |
0.0790 USDT |
20,970,546.5125 DOGE |
0.0785 USDT |
0.0782 USDT |
0.0800 USDT |
0.0796 USDT |
| 2024-02-06 |
0.0785 USDT |
18,593,190.2858 DOGE |
0.0783 USDT |
0.0777 USDT |
0.0791 USDT |
0.0791 USDT |
| 2024-02-05 |
0.0788 USDT |
38,363,577.0881 DOGE |
0.0783 USDT |
0.0773 USDT |
0.0803 USDT |
0.0780 USDT |
| 2024-02-04 |
0.0792 USDT |
21,130,876.6703 DOGE |
0.0788 USDT |
0.0784 USDT |
0.0800 USDT |
0.0793 USDT |
| 2024-02-03 |
0.0791 USDT |
15,498,925.9123 DOGE |
0.0793 USDT |
0.0786 USDT |
0.0795 USDT |
0.0790 USDT |
| 2024-02-02 |
0.0794 USDT |
22,218,909.9350 DOGE |
0.0794 USDT |
0.0786 USDT |
0.0799 USDT |
0.0791 USDT |
| 2024-02-01 |
0.0790 USDT |
28,621,675.4622 DOGE |
0.0787 USDT |
0.0773 USDT |
0.0799 USDT |
0.0793 USDT |
| 2024-01-31 |
0.0792 USDT |
44,976,432.5111 DOGE |
0.0797 USDT |
0.0780 USDT |
0.0803 USDT |
0.0787 USDT |
| 2024-01-30 |
0.0813 USDT |
34,724,830.5601 DOGE |
0.0814 USDT |
0.0804 USDT |
0.0822 USDT |
0.0814 USDT |
| 2024-01-29 |
0.0812 USDT |
132,946,122.2361 DOGE |
0.0788 USDT |
0.0782 USDT |
0.0831 USDT |
0.0822 USDT |
| 2024-01-28 |
0.0797 USDT |
41,370,158.3485 DOGE |
0.0801 USDT |
0.0773 USDT |
0.0815 USDT |
0.0786 USDT |
| 2024-01-27 |
0.0796 USDT |
29,094,526.0038 DOGE |
0.0799 USDT |
0.0790 USDT |
0.0810 USDT |
0.0803 USDT |
| 2024-01-26 |
0.0791 USDT |
31,948,500.8599 DOGE |
0.0779 USDT |
0.0776 USDT |
0.0803 USDT |
0.0800 USDT |
| 2024-01-25 |
0.0780 USDT |
34,137,883.5382 DOGE |
0.0790 USDT |
0.0771 USDT |
0.0792 USDT |
0.0781 USDT |
| 2024-01-24 |
0.0791 USDT |
52,595,591.4159 DOGE |
0.0782 USDT |
0.0776 USDT |
0.0806 USDT |
0.0791 USDT |
| 2024-01-23 |
0.0782 USDT |
110,623,814.1164 DOGE |
0.0805 USDT |
0.0759 USDT |
0.0819 USDT |
0.0779 USDT |
| 2024-01-22 |
0.0833 USDT |
140,160,211.9679 DOGE |
0.0855 USDT |
0.0802 USDT |
0.0856 USDT |
0.0812 USDT |
| 2024-01-21 |
0.0875 USDT |
221,356,408.8519 DOGE |
0.0878 USDT |
0.0847 USDT |
0.0904 USDT |
0.0854 USDT |
| 2024-01-20 |
0.0813 USDT |
77,237,247.8101 DOGE |
0.0786 USDT |
0.0782 USDT |
0.0853 USDT |
0.0844 USDT |
| 2024-01-19 |
0.0772 USDT |
47,830,592.4718 DOGE |
0.0781 USDT |
0.0748 USDT |
0.0786 USDT |
0.0780 USDT |
| 2024-01-18 |
0.0790 USDT |
46,416,637.0410 DOGE |
0.0806 USDT |
0.0769 USDT |
0.0808 USDT |
0.0780 USDT |
| 2024-01-17 |
0.0806 USDT |
33,577,581.2322 DOGE |
0.0814 USDT |
0.0794 USDT |
0.0816 USDT |
0.0802 USDT |
| 2024-01-16 |
0.0814 USDT |
63,222,737.7322 DOGE |
0.0811 USDT |
0.0798 USDT |
0.0826 USDT |
0.0818 USDT |
| 2024-01-15 |
0.0810 USDT |
32,573,239.1795 DOGE |
0.0800 USDT |
0.0799 USDT |
0.0818 USDT |
0.0808 USDT |
| 2024-01-14 |
0.0820 USDT |
85,448,360.3795 DOGE |
0.0809 USDT |
0.0801 USDT |
0.0839 USDT |
0.0810 USDT |
| 2024-01-13 |
0.0804 USDT |
43,731,068.5622 DOGE |
0.0801 USDT |
0.0786 USDT |
0.0814 USDT |
0.0810 USDT |
| 2024-01-12 |
0.0829 USDT |
78,680,773.0059 DOGE |
0.0846 USDT |
0.0796 USDT |
0.0854 USDT |
0.0816 USDT |
| 2024-01-11 |
0.0848 USDT |
153,326,598.5065 DOGE |
0.0831 USDT |
0.0820 USDT |
0.0879 USDT |
0.0840 USDT |
| 2024-01-10 |
0.0784 USDT |
193,784,996.9522 DOGE |
0.0792 USDT |
0.0759 USDT |
0.0808 USDT |
0.0799 USDT |
| 2024-01-09 |
0.0792 USDT |
222,138,524.1613 DOGE |
0.0813 USDT |
0.0764 USDT |
0.0840 USDT |
0.0789 USDT |
| 2024-01-08 |
0.0781 USDT |
102,910,724.9849 DOGE |
0.0782 USDT |
0.0741 USDT |
0.0815 USDT |
0.0814 USDT |
| 2024-01-07 |
0.0801 USDT |
52,052,297.5539 DOGE |
0.0806 USDT |
0.0771 USDT |
0.0815 USDT |
0.0782 USDT |
| 2024-01-06 |
0.0806 USDT |
42,484,316.1505 DOGE |
0.0827 USDT |
0.0783 USDT |
0.0827 USDT |
0.0809 USDT |
| 2024-01-05 |
0.0821 USDT |
134,252,469.1814 DOGE |
0.0840 USDT |
0.0802 USDT |
0.0848 USDT |
0.0822 USDT |
| 2024-01-04 |
0.0831 USDT |
72,525,103.6948 DOGE |
0.0820 USDT |
0.0810 USDT |
0.0847 USDT |
0.0841 USDT |
| 2024-01-03 |
0.0835 USDT |
244,602,300.4677 DOGE |
0.0911 USDT |
0.0720 USDT |
0.0921 USDT |
0.0818 USDT |
| 2024-01-02 |
0.0926 USDT |
63,352,876.9539 DOGE |
0.0920 USDT |
0.0904 USDT |
0.0943 USDT |
0.0910 USDT |
| 2024-01-01 |
0.0904 USDT |
27,921,305.2410 DOGE |
0.0895 USDT |
0.0885 USDT |
0.0921 USDT |
0.0914 USDT |
| 2023-12-31 |
0.0902 USDT |
42,458,764.2719 DOGE |
0.0900 USDT |
0.0880 USDT |
0.0909 USDT |
0.0891 USDT |
| 2023-12-30 |
0.0904 USDT |
17,154,630.0339 DOGE |
0.0909 USDT |
0.0892 USDT |
0.0914 USDT |
0.0905 USDT |
| 2023-12-29 |
0.0915 USDT |
48,597,991.8518 DOGE |
0.0918 USDT |
0.0900 USDT |
0.0931 USDT |
0.0911 USDT |
| 2023-12-28 |
0.0930 USDT |
59,104,428.0906 DOGE |
0.0937 USDT |
0.0911 USDT |
0.0949 USDT |
0.0916 USDT |
| 2023-12-27 |
0.0924 USDT |
49,908,016.4975 DOGE |
0.0914 USDT |
0.0896 USDT |
0.0939 USDT |
0.0934 USDT |
| 2023-12-26 |
0.0908 USDT |
89,153,933.7879 DOGE |
0.0943 USDT |
0.0867 USDT |
0.0945 USDT |
0.0908 USDT |
| 2023-12-25 |
0.0932 USDT |
44,066,635.9182 DOGE |
0.0917 USDT |
0.0912 USDT |
0.0954 USDT |
0.0935 USDT |
| 2023-12-24 |
0.0931 USDT |
94,252,024.7966 DOGE |
0.0934 USDT |
0.0903 USDT |
0.0949 USDT |
0.0914 USDT |
| 2023-12-23 |
0.0931 USDT |
38,062,199.1118 DOGE |
0.0950 USDT |
0.0920 USDT |
0.0950 USDT |
0.0933 USDT |
| 2023-12-22 |
0.0936 USDT |
82,708,048.0794 DOGE |
0.0950 USDT |
0.0920 USDT |
0.0956 USDT |
0.0943 USDT |