Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.0733 USDT |
75,205,704.7131 DOGE |
0.0731 USDT |
0.0719 USDT |
0.0753 USDT |
0.0723 USDT |
| 2023-01-04 |
0.0722 USDT |
81,809,850.4679 DOGE |
0.0705 USDT |
0.0702 USDT |
0.0732 USDT |
0.0721 USDT |
| 2023-01-03 |
0.0711 USDT |
53,961,467.6350 DOGE |
0.0714 USDT |
0.0694 USDT |
0.0723 USDT |
0.0697 USDT |
| 2023-01-02 |
0.0712 USDT |
79,393,892.3650 DOGE |
0.0702 USDT |
0.0691 USDT |
0.0737 USDT |
0.0723 USDT |
| 2023-01-01 |
0.0699 USDT |
34,407,388.4529 DOGE |
0.0702 USDT |
0.0691 USDT |
0.0709 USDT |
0.0704 USDT |
| 2022-12-31 |
0.0698 USDT |
60,847,418.8761 DOGE |
0.0684 USDT |
0.0680 USDT |
0.0714 USDT |
0.0701 USDT |
| 2022-12-30 |
0.0683 USDT |
95,595,248.9508 DOGE |
0.0709 USDT |
0.0660 USDT |
0.0715 USDT |
0.0682 USDT |
| 2022-12-29 |
0.0706 USDT |
57,358,275.9723 DOGE |
0.0704 USDT |
0.0693 USDT |
0.0714 USDT |
0.0698 USDT |
| 2022-12-28 |
0.0715 USDT |
53,031,508.7791 DOGE |
0.0737 USDT |
0.0693 USDT |
0.0739 USDT |
0.0713 USDT |
| 2022-12-27 |
0.0746 USDT |
31,360,938.6914 DOGE |
0.0757 USDT |
0.0731 USDT |
0.0761 USDT |
0.0736 USDT |
| 2022-12-26 |
0.0757 USDT |
25,322,717.6038 DOGE |
0.0760 USDT |
0.0751 USDT |
0.0766 USDT |
0.0756 USDT |
| 2022-12-25 |
0.0755 USDT |
38,408,109.4746 DOGE |
0.0775 USDT |
0.0732 USDT |
0.0777 USDT |
0.0746 USDT |
| 2022-12-24 |
0.0773 USDT |
19,736,640.8558 DOGE |
0.0772 USDT |
0.0766 USDT |
0.0781 USDT |
0.0778 USDT |
| 2022-12-23 |
0.0776 USDT |
63,041,428.0839 DOGE |
0.0769 USDT |
0.0763 USDT |
0.0790 USDT |
0.0774 USDT |
| 2022-12-22 |
0.0755 USDT |
62,454,060.9341 DOGE |
0.0737 USDT |
0.0733 USDT |
0.0778 USDT |
0.0755 USDT |
| 2022-12-21 |
0.0730 USDT |
28,819,490.6344 DOGE |
0.0749 USDT |
0.0714 USDT |
0.0750 USDT |
0.0729 USDT |
| 2022-12-20 |
0.0741 USDT |
56,831,009.2477 DOGE |
0.0713 USDT |
0.0710 USDT |
0.0756 USDT |
0.0748 USDT |
| 2022-12-19 |
0.0745 USDT |
97,251,349.0856 DOGE |
0.0785 USDT |
0.0700 USDT |
0.0794 USDT |
0.0713 USDT |
| 2022-12-18 |
0.0789 USDT |
52,374,950.8958 DOGE |
0.0792 USDT |
0.0776 USDT |
0.0801 USDT |
0.0784 USDT |
| 2022-12-17 |
0.0771 USDT |
43,336,100.4008 DOGE |
0.0757 USDT |
0.0755 USDT |
0.0784 USDT |
0.0772 USDT |
| 2022-12-16 |
0.0814 USDT |
99,535,033.6375 DOGE |
0.0849 USDT |
0.0747 USDT |
0.0868 USDT |
0.0770 USDT |
| 2022-12-15 |
0.0866 USDT |
52,740,646.0740 DOGE |
0.0883 USDT |
0.0841 USDT |
0.0888 USDT |
0.0846 USDT |
| 2022-12-14 |
0.0901 USDT |
72,412,342.8032 DOGE |
0.0910 USDT |
0.0870 USDT |
0.0924 USDT |
0.0882 USDT |
| 2022-12-13 |
0.0910 USDT |
133,449,811.1627 DOGE |
0.0903 USDT |
0.0870 USDT |
0.0955 USDT |
0.0908 USDT |
| 2022-12-12 |
0.0885 USDT |
95,222,318.8643 DOGE |
0.0927 USDT |
0.0847 USDT |
0.0930 USDT |
0.0887 USDT |
| 2022-12-11 |
0.0966 USDT |
15,384,886.0106 DOGE |
0.0963 USDT |
0.0957 USDT |
0.0972 USDT |
0.0965 USDT |
| 2022-12-10 |
0.0968 USDT |
22,939,580.2456 DOGE |
0.0967 USDT |
0.0961 USDT |
0.0974 USDT |
0.0969 USDT |
| 2022-12-09 |
0.0975 USDT |
58,127,625.8605 DOGE |
0.0986 USDT |
0.0956 USDT |
0.0994 USDT |
0.0967 USDT |
| 2022-12-08 |
0.0964 USDT |
43,927,018.9445 DOGE |
0.0958 USDT |
0.0948 USDT |
0.0978 USDT |
0.0966 USDT |
| 2022-12-07 |
0.0966 USDT |
81,020,816.3628 DOGE |
0.1002 USDT |
0.0926 USDT |
0.1012 USDT |
0.0955 USDT |
| 2022-12-06 |
0.1005 USDT |
70,995,771.1739 DOGE |
0.1015 USDT |
0.0981 USDT |
0.1028 USDT |
0.0993 USDT |
| 2022-12-05 |
0.1049 USDT |
170,893,557.8198 DOGE |
0.1041 USDT |
0.0993 USDT |
0.1118 USDT |
0.1015 USDT |
| 2022-12-04 |
0.1034 USDT |
124,418,818.6562 DOGE |
0.0997 USDT |
0.0995 USDT |
0.1057 USDT |
0.1039 USDT |
| 2022-12-03 |
0.1007 USDT |
106,831,736.4422 DOGE |
0.1021 USDT |
0.0981 USDT |
0.1031 USDT |
0.0998 USDT |
| 2022-12-02 |
0.0993 USDT |
117,192,230.5825 DOGE |
0.1017 USDT |
0.0966 USDT |
0.1036 USDT |
0.0988 USDT |
| 2022-12-01 |
0.1034 USDT |
136,441,008.2767 DOGE |
0.1068 USDT |
0.1003 USDT |
0.1078 USDT |
0.1022 USDT |
| 2022-11-30 |
0.1055 USDT |
204,609,436.3955 DOGE |
0.1015 USDT |
0.0993 USDT |
0.1100 USDT |
0.1024 USDT |
| 2022-11-29 |
0.1017 USDT |
248,484,893.0336 DOGE |
0.0951 USDT |
0.0936 USDT |
0.1052 USDT |
0.1022 USDT |
| 2022-11-28 |
0.0951 USDT |
307,654,195.5455 DOGE |
0.0987 USDT |
0.0906 USDT |
0.0997 USDT |
0.0954 USDT |
| 2022-11-27 |
0.1002 USDT |
312,086,024.7541 DOGE |
0.0890 USDT |
0.0888 USDT |
0.1079 USDT |
0.1047 USDT |
| 2022-11-26 |
0.0925 USDT |
152,083,651.1607 DOGE |
0.0895 USDT |
0.0890 USDT |
0.0958 USDT |
0.0910 USDT |
| 2022-11-25 |
0.0871 USDT |
210,872,686.0065 DOGE |
0.0815 USDT |
0.0806 USDT |
0.0918 USDT |
0.0897 USDT |
| 2022-11-24 |
0.0821 USDT |
58,138,509.6191 DOGE |
0.0820 USDT |
0.0804 USDT |
0.0842 USDT |
0.0812 USDT |
| 2022-11-23 |
0.0810 USDT |
104,803,413.4690 DOGE |
0.0787 USDT |
0.0778 USDT |
0.0836 USDT |
0.0811 USDT |
| 2022-11-22 |
0.0763 USDT |
91,566,228.5725 DOGE |
0.0747 USDT |
0.0730 USDT |
0.0796 USDT |
0.0774 USDT |
| 2022-11-21 |
0.0751 USDT |
113,209,235.8844 DOGE |
0.0771 USDT |
0.0713 USDT |
0.0774 USDT |
0.0721 USDT |
| 2022-11-20 |
0.0823 USDT |
67,037,814.4333 DOGE |
0.0845 USDT |
0.0786 USDT |
0.0858 USDT |
0.0794 USDT |
| 2022-11-19 |
0.0840 USDT |
26,532,964.9730 DOGE |
0.0848 USDT |
0.0830 USDT |
0.0849 USDT |
0.0840 USDT |
| 2022-11-18 |
0.0853 USDT |
46,259,786.4881 DOGE |
0.0847 USDT |
0.0836 USDT |
0.0868 USDT |
0.0842 USDT |
| 2022-11-17 |
0.0849 USDT |
65,415,903.0146 DOGE |
0.0855 USDT |
0.0825 USDT |
0.0873 USDT |
0.0850 USDT |