Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0868 USDT |
119,940,304.2744 DOGE |
0.0871 USDT |
0.0834 USDT |
0.0911 USDT |
0.0855 USDT |
| 2022-11-15 |
0.0871 USDT |
105,394,860.2974 DOGE |
0.0860 USDT |
0.0847 USDT |
0.0895 USDT |
0.0867 USDT |
| 2022-11-14 |
0.0851 USDT |
176,733,818.9278 DOGE |
0.0850 USDT |
0.0792 USDT |
0.0915 USDT |
0.0846 USDT |
| 2022-11-13 |
0.0875 USDT |
126,854,769.9019 DOGE |
0.0882 USDT |
0.0828 USDT |
0.0916 USDT |
0.0842 USDT |
| 2022-11-12 |
0.0883 USDT |
295,902,056.2678 DOGE |
0.0851 USDT |
0.0785 USDT |
0.0951 USDT |
0.0901 USDT |
| 2022-11-11 |
0.0857 USDT |
298,645,509.9914 DOGE |
0.0898 USDT |
0.0800 USDT |
0.0935 USDT |
0.0830 USDT |
| 2022-11-10 |
0.0849 USDT |
521,259,817.2660 DOGE |
0.0745 USDT |
0.0732 USDT |
0.0949 USDT |
0.0884 USDT |
| 2022-11-09 |
0.0863 USDT |
682,850,181.0011 DOGE |
0.0883 USDT |
0.0790 USDT |
0.0922 USDT |
0.0832 USDT |
| 2022-11-08 |
0.0975 USDT |
1,079,034,323.2754 DOGE |
0.1113 USDT |
0.0765 USDT |
0.1130 USDT |
0.0862 USDT |
| 2022-11-07 |
0.1160 USDT |
244,342,510.5722 DOGE |
0.1147 USDT |
0.1121 USDT |
0.1191 USDT |
0.1164 USDT |
| 2022-11-06 |
0.1235 USDT |
209,352,883.7645 DOGE |
0.1245 USDT |
0.1197 USDT |
0.1277 USDT |
0.1206 USDT |
| 2022-11-05 |
0.1286 USDT |
349,439,538.6660 DOGE |
0.1261 USDT |
0.1227 USDT |
0.1359 USDT |
0.1270 USDT |
| 2022-11-04 |
0.1221 USDT |
535,119,983.7180 DOGE |
0.1226 USDT |
0.1155 USDT |
0.1291 USDT |
0.1253 USDT |
| 2022-11-03 |
0.1312 USDT |
428,542,286.6538 DOGE |
0.1277 USDT |
0.1254 USDT |
0.1370 USDT |
0.1289 USDT |
| 2022-11-02 |
0.1359 USDT |
778,919,411.1840 DOGE |
0.1422 USDT |
0.1270 USDT |
0.1480 USDT |
0.1318 USDT |
| 2022-11-01 |
0.1413 USDT |
1,027,080,605.5889 DOGE |
0.1269 USDT |
0.1245 USDT |
0.1588 USDT |
0.1382 USDT |
| 2022-10-31 |
0.1228 USDT |
883,528,356.3355 DOGE |
0.1177 USDT |
0.1139 USDT |
0.1317 USDT |
0.1272 USDT |
| 2022-10-30 |
0.1238 USDT |
1,014,335,758.0536 DOGE |
0.1217 USDT |
0.1112 USDT |
0.1435 USDT |
0.1185 USDT |
| 2022-10-29 |
0.1170 USDT |
1,609,495,086.0837 DOGE |
0.0839 USDT |
0.0829 USDT |
0.1513 USDT |
0.1277 USDT |
| 2022-10-28 |
0.0811 USDT |
848,466,276.9385 DOGE |
0.0769 USDT |
0.0725 USDT |
0.0885 USDT |
0.0867 USDT |
| 2022-10-27 |
0.0779 USDT |
599,556,955.7108 DOGE |
0.0727 USDT |
0.0717 USDT |
0.0857 USDT |
0.0796 USDT |
| 2022-10-26 |
0.0679 USDT |
250,851,450.8511 DOGE |
0.0630 USDT |
0.0626 USDT |
0.0728 USDT |
0.0726 USDT |
| 2022-10-25 |
0.0618 USDT |
112,565,447.9778 DOGE |
0.0595 USDT |
0.0591 USDT |
0.0643 USDT |
0.0624 USDT |
| 2022-10-24 |
0.0596 USDT |
43,413,053.9835 DOGE |
0.0604 USDT |
0.0587 USDT |
0.0609 USDT |
0.0594 USDT |
| 2022-10-23 |
0.0596 USDT |
51,585,290.5745 DOGE |
0.0597 USDT |
0.0586 USDT |
0.0605 USDT |
0.0603 USDT |
| 2022-10-22 |
0.0595 USDT |
32,722,851.0609 DOGE |
0.0594 USDT |
0.0591 USDT |
0.0599 USDT |
0.0597 USDT |
| 2022-10-21 |
0.0584 USDT |
52,539,199.8235 DOGE |
0.0594 USDT |
0.0571 USDT |
0.0595 USDT |
0.0593 USDT |
| 2022-10-20 |
0.0595 USDT |
61,086,709.8042 DOGE |
0.0587 USDT |
0.0582 USDT |
0.0604 USDT |
0.0595 USDT |
| 2022-10-19 |
0.0593 USDT |
74,406,996.5164 DOGE |
0.0597 USDT |
0.0583 USDT |
0.0608 USDT |
0.0589 USDT |
| 2022-10-18 |
0.0596 USDT |
52,065,676.6791 DOGE |
0.0600 USDT |
0.0585 USDT |
0.0611 USDT |
0.0590 USDT |
| 2022-10-17 |
0.0594 USDT |
36,477,261.8721 DOGE |
0.0589 USDT |
0.0585 USDT |
0.0600 USDT |
0.0600 USDT |
| 2022-10-16 |
0.0590 USDT |
34,021,846.1923 DOGE |
0.0586 USDT |
0.0585 USDT |
0.0595 USDT |
0.0592 USDT |
| 2022-10-15 |
0.0588 USDT |
47,438,092.9090 DOGE |
0.0587 USDT |
0.0580 USDT |
0.0598 USDT |
0.0588 USDT |
| 2022-10-14 |
0.0599 USDT |
66,539,648.2915 DOGE |
0.0597 USDT |
0.0581 USDT |
0.0610 USDT |
0.0586 USDT |
| 2022-10-13 |
0.0575 USDT |
135,713,271.5677 DOGE |
0.0598 USDT |
0.0550 USDT |
0.0601 USDT |
0.0596 USDT |
| 2022-10-12 |
0.0602 USDT |
34,420,562.1618 DOGE |
0.0603 USDT |
0.0594 USDT |
0.0610 USDT |
0.0598 USDT |
| 2022-10-11 |
0.0595 USDT |
65,911,190.2685 DOGE |
0.0594 USDT |
0.0575 USDT |
0.0609 USDT |
0.0601 USDT |
| 2022-10-10 |
0.0610 USDT |
42,728,351.5572 DOGE |
0.0621 USDT |
0.0600 USDT |
0.0625 USDT |
0.0606 USDT |
| 2022-10-09 |
0.0618 USDT |
29,660,396.6649 DOGE |
0.0616 USDT |
0.0612 USDT |
0.0624 USDT |
0.0622 USDT |
| 2022-10-08 |
0.0623 USDT |
24,336,227.4264 DOGE |
0.0624 USDT |
0.0619 USDT |
0.0627 USDT |
0.0620 USDT |
| 2022-10-07 |
0.0625 USDT |
61,273,158.8534 DOGE |
0.0635 USDT |
0.0613 USDT |
0.0638 USDT |
0.0619 USDT |
| 2022-10-06 |
0.0649 USDT |
150,986,517.7926 DOGE |
0.0648 USDT |
0.0628 USDT |
0.0668 USDT |
0.0636 USDT |
| 2022-10-05 |
0.0646 USDT |
132,455,485.4671 DOGE |
0.0659 USDT |
0.0627 USDT |
0.0669 USDT |
0.0643 USDT |
| 2022-10-04 |
0.0629 USDT |
113,245,278.5533 DOGE |
0.0603 USDT |
0.0600 USDT |
0.0660 USDT |
0.0642 USDT |
| 2022-10-03 |
0.0599 USDT |
40,393,167.4580 DOGE |
0.0593 USDT |
0.0588 USDT |
0.0605 USDT |
0.0600 USDT |
| 2022-10-02 |
0.0601 USDT |
39,797,706.5026 DOGE |
0.0606 USDT |
0.0593 USDT |
0.0610 USDT |
0.0597 USDT |
| 2022-10-01 |
0.0615 USDT |
92,593,446.5712 DOGE |
0.0617 USDT |
0.0601 USDT |
0.0632 USDT |
0.0605 USDT |
| 2022-09-30 |
0.0606 USDT |
53,539,649.9840 DOGE |
0.0609 USDT |
0.0596 USDT |
0.0617 USDT |
0.0605 USDT |
| 2022-09-29 |
0.0602 USDT |
41,074,329.5584 DOGE |
0.0605 USDT |
0.0593 USDT |
0.0611 USDT |
0.0601 USDT |
| 2022-09-28 |
0.0599 USDT |
52,878,752.9076 DOGE |
0.0605 USDT |
0.0585 USDT |
0.0611 USDT |
0.0607 USDT |