Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.0889 USDT |
132,742,536.2112 DOGE |
0.0886 USDT |
0.0872 USDT |
0.0906 USDT |
0.0885 USDT |
| 2023-04-14 |
0.0888 USDT |
332,824,636.1224 DOGE |
0.0873 USDT |
0.0853 USDT |
0.0914 USDT |
0.0886 USDT |
| 2023-04-13 |
0.0864 USDT |
234,373,094.0394 DOGE |
0.0835 USDT |
0.0828 USDT |
0.0888 USDT |
0.0874 USDT |
| 2023-04-12 |
0.0823 USDT |
168,388,832.5484 DOGE |
0.0841 USDT |
0.0805 USDT |
0.0844 USDT |
0.0825 USDT |
| 2023-04-11 |
0.0848 USDT |
141,239,113.1240 DOGE |
0.0847 USDT |
0.0836 USDT |
0.0858 USDT |
0.0841 USDT |
| 2023-04-10 |
0.0833 USDT |
94,729,541.5887 DOGE |
0.0832 USDT |
0.0823 USDT |
0.0846 USDT |
0.0840 USDT |
| 2023-04-09 |
0.0825 USDT |
123,603,312.7937 DOGE |
0.0814 USDT |
0.0811 USDT |
0.0839 USDT |
0.0835 USDT |
| 2023-04-08 |
0.0824 USDT |
140,413,629.8931 DOGE |
0.0822 USDT |
0.0800 USDT |
0.0838 USDT |
0.0813 USDT |
| 2023-04-07 |
0.0831 USDT |
284,479,614.4575 DOGE |
0.0854 USDT |
0.0812 USDT |
0.0862 USDT |
0.0823 USDT |
| 2023-04-06 |
0.0893 USDT |
467,787,850.6052 DOGE |
0.0927 USDT |
0.0840 USDT |
0.0928 USDT |
0.0859 USDT |
| 2023-04-05 |
0.0956 USDT |
426,957,484.5853 DOGE |
0.0951 USDT |
0.0905 USDT |
0.0994 USDT |
0.0931 USDT |
| 2023-04-04 |
0.0977 USDT |
735,003,787.2387 DOGE |
0.0960 USDT |
0.0922 USDT |
0.1035 USDT |
0.0950 USDT |
| 2023-04-03 |
0.0925 USDT |
522,199,750.5089 DOGE |
0.0791 USDT |
0.0760 USDT |
0.1049 USDT |
0.1006 USDT |
| 2023-04-02 |
0.0817 USDT |
255,624,623.7681 DOGE |
0.0818 USDT |
0.0772 USDT |
0.0856 USDT |
0.0791 USDT |
| 2023-04-01 |
0.0791 USDT |
157,329,068.0299 DOGE |
0.0770 USDT |
0.0759 USDT |
0.0832 USDT |
0.0830 USDT |
| 2023-03-31 |
0.0754 USDT |
62,850,117.0491 DOGE |
0.0742 USDT |
0.0734 USDT |
0.0769 USDT |
0.0766 USDT |
| 2023-03-30 |
0.0749 USDT |
79,343,674.9385 DOGE |
0.0756 USDT |
0.0733 USDT |
0.0768 USDT |
0.0741 USDT |
| 2023-03-29 |
0.0757 USDT |
82,292,243.3267 DOGE |
0.0738 USDT |
0.0735 USDT |
0.0769 USDT |
0.0757 USDT |
| 2023-03-28 |
0.0726 USDT |
41,367,616.6947 DOGE |
0.0729 USDT |
0.0717 USDT |
0.0740 USDT |
0.0739 USDT |
| 2023-03-27 |
0.0737 USDT |
73,201,016.9779 DOGE |
0.0744 USDT |
0.0713 USDT |
0.0762 USDT |
0.0727 USDT |
| 2023-03-26 |
0.0745 USDT |
37,516,621.9353 DOGE |
0.0740 USDT |
0.0734 USDT |
0.0754 USDT |
0.0738 USDT |
| 2023-03-25 |
0.0743 USDT |
60,142,324.8876 DOGE |
0.0745 USDT |
0.0725 USDT |
0.0760 USDT |
0.0737 USDT |
| 2023-03-24 |
0.0752 USDT |
79,076,601.2833 DOGE |
0.0774 USDT |
0.0728 USDT |
0.0779 USDT |
0.0757 USDT |
| 2023-03-23 |
0.0765 USDT |
147,793,184.3966 DOGE |
0.0739 USDT |
0.0729 USDT |
0.0794 USDT |
0.0770 USDT |
| 2023-03-22 |
0.0752 USDT |
193,679,479.8994 DOGE |
0.0766 USDT |
0.0714 USDT |
0.0781 USDT |
0.0738 USDT |
| 2023-03-21 |
0.0750 USDT |
129,274,410.0143 DOGE |
0.0714 USDT |
0.0703 USDT |
0.0779 USDT |
0.0761 USDT |
| 2023-03-20 |
0.0732 USDT |
85,840,933.7443 DOGE |
0.0745 USDT |
0.0704 USDT |
0.0756 USDT |
0.0722 USDT |
| 2023-03-19 |
0.0750 USDT |
72,313,744.9075 DOGE |
0.0730 USDT |
0.0729 USDT |
0.0765 USDT |
0.0742 USDT |
| 2023-03-18 |
0.0764 USDT |
135,692,880.0480 DOGE |
0.0764 USDT |
0.0725 USDT |
0.0789 USDT |
0.0749 USDT |
| 2023-03-17 |
0.0740 USDT |
101,636,869.7196 DOGE |
0.0726 USDT |
0.0715 USDT |
0.0758 USDT |
0.0749 USDT |
| 2023-03-16 |
0.0704 USDT |
59,128,718.1833 DOGE |
0.0697 USDT |
0.0687 USDT |
0.0716 USDT |
0.0716 USDT |
| 2023-03-15 |
0.0715 USDT |
119,739,014.5377 DOGE |
0.0746 USDT |
0.0674 USDT |
0.0759 USDT |
0.0693 USDT |
| 2023-03-14 |
0.0747 USDT |
108,920,812.7565 DOGE |
0.0728 USDT |
0.0711 USDT |
0.0776 USDT |
0.0743 USDT |
| 2023-03-13 |
0.0707 USDT |
120,841,134.1498 DOGE |
0.0705 USDT |
0.0676 USDT |
0.0736 USDT |
0.0728 USDT |
| 2023-03-12 |
0.0675 USDT |
69,435,016.1991 DOGE |
0.0661 USDT |
0.0652 USDT |
0.0708 USDT |
0.0702 USDT |
| 2023-03-11 |
0.0654 USDT |
120,554,942.3184 DOGE |
0.0657 USDT |
0.0633 USDT |
0.0682 USDT |
0.0655 USDT |
| 2023-03-10 |
0.0647 USDT |
121,584,270.6422 DOGE |
0.0660 USDT |
0.0625 USDT |
0.0662 USDT |
0.0657 USDT |
| 2023-03-09 |
0.0678 USDT |
128,175,666.7843 DOGE |
0.0711 USDT |
0.0639 USDT |
0.0723 USDT |
0.0657 USDT |
| 2023-03-08 |
0.0725 USDT |
49,840,739.4336 DOGE |
0.0741 USDT |
0.0700 USDT |
0.0743 USDT |
0.0708 USDT |
| 2023-03-07 |
0.0742 USDT |
41,932,368.9763 DOGE |
0.0748 USDT |
0.0723 USDT |
0.0760 USDT |
0.0729 USDT |
| 2023-03-06 |
0.0741 USDT |
41,771,660.5278 DOGE |
0.0747 USDT |
0.0731 USDT |
0.0751 USDT |
0.0745 USDT |
| 2023-03-05 |
0.0753 USDT |
29,640,604.3866 DOGE |
0.0746 USDT |
0.0743 USDT |
0.0761 USDT |
0.0752 USDT |
| 2023-03-04 |
0.0747 USDT |
35,535,215.1949 DOGE |
0.0768 USDT |
0.0725 USDT |
0.0772 USDT |
0.0733 USDT |
| 2023-03-03 |
0.0755 USDT |
86,540,871.3418 DOGE |
0.0806 USDT |
0.0716 USDT |
0.0806 USDT |
0.0766 USDT |
| 2023-03-02 |
0.0806 USDT |
21,286,715.1365 DOGE |
0.0819 USDT |
0.0796 USDT |
0.0823 USDT |
0.0801 USDT |
| 2023-03-01 |
0.0818 USDT |
31,417,235.3346 DOGE |
0.0809 USDT |
0.0803 USDT |
0.0828 USDT |
0.0814 USDT |
| 2023-02-28 |
0.0818 USDT |
53,800,463.7310 DOGE |
0.0814 USDT |
0.0799 USDT |
0.0831 USDT |
0.0808 USDT |
| 2023-02-27 |
0.0812 USDT |
30,388,735.7525 DOGE |
0.0822 USDT |
0.0799 USDT |
0.0823 USDT |
0.0810 USDT |
| 2023-02-26 |
0.0813 USDT |
24,105,232.2864 DOGE |
0.0807 USDT |
0.0804 USDT |
0.0824 USDT |
0.0821 USDT |
| 2023-02-25 |
0.0812 USDT |
31,190,966.0881 DOGE |
0.0809 USDT |
0.0803 USDT |
0.0821 USDT |
0.0812 USDT |