Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0943 USDT |
115,157,525.6972 DOGE |
0.0915 USDT |
0.0907 USDT |
0.0980 USDT |
0.0962 USDT |
| 2023-12-20 |
0.0915 USDT |
92,085,440.7104 DOGE |
0.0902 USDT |
0.0895 USDT |
0.0934 USDT |
0.0913 USDT |
| 2023-12-19 |
0.0920 USDT |
97,723,286.2424 DOGE |
0.0921 USDT |
0.0892 USDT |
0.0935 USDT |
0.0899 USDT |
| 2023-12-18 |
0.0898 USDT |
148,771,838.2008 DOGE |
0.0929 USDT |
0.0864 USDT |
0.0938 USDT |
0.0917 USDT |
| 2023-12-17 |
0.0951 USDT |
60,064,951.2517 DOGE |
0.0972 USDT |
0.0932 USDT |
0.0978 USDT |
0.0953 USDT |
| 2023-12-16 |
0.0944 USDT |
81,127,667.9378 DOGE |
0.0930 USDT |
0.0915 USDT |
0.0960 USDT |
0.0953 USDT |
| 2023-12-15 |
0.0957 USDT |
66,942,131.5181 DOGE |
0.0983 USDT |
0.0932 USDT |
0.0988 USDT |
0.0947 USDT |
| 2023-12-14 |
0.0967 USDT |
90,634,560.3080 DOGE |
0.0965 USDT |
0.0933 USDT |
0.0987 USDT |
0.0984 USDT |
| 2023-12-13 |
0.0924 USDT |
100,538,967.2485 DOGE |
0.0938 USDT |
0.0898 USDT |
0.0958 USDT |
0.0958 USDT |
| 2023-12-12 |
0.0950 USDT |
122,841,796.3260 DOGE |
0.0941 USDT |
0.0912 USDT |
0.0980 USDT |
0.0927 USDT |
| 2023-12-11 |
0.0971 USDT |
322,270,627.0842 DOGE |
0.1019 USDT |
0.0910 USDT |
0.1073 USDT |
0.0943 USDT |
| 2023-12-10 |
0.1001 USDT |
79,005,227.6272 DOGE |
0.0985 USDT |
0.0966 USDT |
0.1027 USDT |
0.1025 USDT |
| 2023-12-09 |
0.1019 USDT |
160,421,981.3070 DOGE |
0.1017 USDT |
0.0986 USDT |
0.1049 USDT |
0.1001 USDT |
| 2023-12-08 |
0.0983 USDT |
165,364,343.0828 DOGE |
0.0959 USDT |
0.0956 USDT |
0.1032 USDT |
0.1030 USDT |
| 2023-12-07 |
0.0954 USDT |
178,566,071.8075 DOGE |
0.0949 USDT |
0.0928 USDT |
0.0983 USDT |
0.0939 USDT |
| 2023-12-06 |
0.1002 USDT |
430,537,011.8034 DOGE |
0.0944 USDT |
0.0934 USDT |
0.1065 USDT |
0.0953 USDT |
| 2023-12-05 |
0.0919 USDT |
219,416,758.0792 DOGE |
0.0919 USDT |
0.0875 USDT |
0.0958 USDT |
0.0945 USDT |
| 2023-12-04 |
0.0885 USDT |
188,844,030.1119 DOGE |
0.0857 USDT |
0.0848 USDT |
0.0911 USDT |
0.0893 USDT |
| 2023-12-03 |
0.0849 USDT |
77,942,393.7020 DOGE |
0.0862 USDT |
0.0836 USDT |
0.0874 USDT |
0.0852 USDT |
| 2023-12-02 |
0.0849 USDT |
65,151,769.5280 DOGE |
0.0838 USDT |
0.0832 USDT |
0.0866 USDT |
0.0862 USDT |
| 2023-12-01 |
0.0838 USDT |
65,855,598.9944 DOGE |
0.0834 USDT |
0.0823 USDT |
0.0851 USDT |
0.0838 USDT |
| 2023-11-30 |
0.0823 USDT |
79,043,846.7169 DOGE |
0.0805 USDT |
0.0804 USDT |
0.0844 USDT |
0.0831 USDT |
| 2023-11-29 |
0.0812 USDT |
70,620,959.8638 DOGE |
0.0809 USDT |
0.0796 USDT |
0.0832 USDT |
0.0805 USDT |
| 2023-11-28 |
0.0794 USDT |
103,663,129.9662 DOGE |
0.0789 USDT |
0.0767 USDT |
0.0810 USDT |
0.0806 USDT |
| 2023-11-27 |
0.0794 USDT |
71,247,577.9080 DOGE |
0.0787 USDT |
0.0769 USDT |
0.0816 USDT |
0.0776 USDT |
| 2023-11-26 |
0.0774 USDT |
40,040,730.6909 DOGE |
0.0790 USDT |
0.0756 USDT |
0.0790 USDT |
0.0770 USDT |
| 2023-11-25 |
0.0785 USDT |
27,064,770.3037 DOGE |
0.0782 USDT |
0.0775 USDT |
0.0791 USDT |
0.0788 USDT |
| 2023-11-24 |
0.0775 USDT |
49,359,882.6934 DOGE |
0.0763 USDT |
0.0760 USDT |
0.0786 USDT |
0.0782 USDT |
| 2023-11-23 |
0.0758 USDT |
12,291,978.6423 DOGE |
0.0758 USDT |
0.0750 USDT |
0.0764 USDT |
0.0761 USDT |
| 2023-11-22 |
0.0747 USDT |
38,785,922.7841 DOGE |
0.0717 USDT |
0.0715 USDT |
0.0766 USDT |
0.0762 USDT |
| 2023-11-21 |
0.0757 USDT |
91,239,444.8217 DOGE |
0.0777 USDT |
0.0729 USDT |
0.0788 USDT |
0.0751 USDT |
| 2023-11-20 |
0.0803 USDT |
80,357,548.3756 DOGE |
0.0805 USDT |
0.0785 USDT |
0.0822 USDT |
0.0786 USDT |
| 2023-11-19 |
0.0789 USDT |
89,036,501.1461 DOGE |
0.0803 USDT |
0.0774 USDT |
0.0805 USDT |
0.0794 USDT |
| 2023-11-18 |
0.0823 USDT |
187,950,623.9694 DOGE |
0.0864 USDT |
0.0792 USDT |
0.0867 USDT |
0.0803 USDT |
| 2023-11-17 |
0.0830 USDT |
330,884,868.8750 DOGE |
0.0794 USDT |
0.0791 USDT |
0.0875 USDT |
0.0861 USDT |
| 2023-11-16 |
0.0791 USDT |
202,140,167.5446 DOGE |
0.0762 USDT |
0.0759 USDT |
0.0833 USDT |
0.0795 USDT |
| 2023-11-15 |
0.0742 USDT |
47,348,309.8106 DOGE |
0.0724 USDT |
0.0723 USDT |
0.0756 USDT |
0.0752 USDT |
| 2023-11-14 |
0.0732 USDT |
71,231,660.5571 DOGE |
0.0746 USDT |
0.0687 USDT |
0.0756 USDT |
0.0717 USDT |
| 2023-11-13 |
0.0770 USDT |
119,668,239.6978 DOGE |
0.0779 USDT |
0.0734 USDT |
0.0796 USDT |
0.0750 USDT |
| 2023-11-12 |
0.0781 USDT |
106,512,591.2544 DOGE |
0.0785 USDT |
0.0750 USDT |
0.0803 USDT |
0.0784 USDT |
| 2023-11-11 |
0.0790 USDT |
180,205,317.7906 DOGE |
0.0754 USDT |
0.0745 USDT |
0.0819 USDT |
0.0786 USDT |
| 2023-11-10 |
0.0739 USDT |
55,310,040.1629 DOGE |
0.0736 USDT |
0.0724 USDT |
0.0750 USDT |
0.0743 USDT |
| 2023-11-09 |
0.0739 USDT |
158,638,649.9801 DOGE |
0.0754 USDT |
0.0646 USDT |
0.0779 USDT |
0.0719 USDT |
| 2023-11-08 |
0.0749 USDT |
74,996,957.5709 DOGE |
0.0734 USDT |
0.0728 USDT |
0.0772 USDT |
0.0748 USDT |
| 2023-11-07 |
0.0738 USDT |
104,180,652.8759 DOGE |
0.0764 USDT |
0.0715 USDT |
0.0765 USDT |
0.0734 USDT |
| 2023-11-06 |
0.0739 USDT |
118,412,951.3380 DOGE |
0.0711 USDT |
0.0703 USDT |
0.0763 USDT |
0.0753 USDT |
| 2023-11-05 |
0.0702 USDT |
51,724,794.9857 DOGE |
0.0691 USDT |
0.0688 USDT |
0.0717 USDT |
0.0709 USDT |
| 2023-11-04 |
0.0686 USDT |
28,047,314.1701 DOGE |
0.0681 USDT |
0.0679 USDT |
0.0693 USDT |
0.0690 USDT |
| 2023-11-03 |
0.0673 USDT |
34,031,257.4085 DOGE |
0.0679 USDT |
0.0662 USDT |
0.0682 USDT |
0.0681 USDT |
| 2023-11-02 |
0.0689 USDT |
78,036,019.7808 DOGE |
0.0689 USDT |
0.0666 USDT |
0.0709 USDT |
0.0679 USDT |