Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0617 USDT |
151,077,676.8928 DOGE |
0.0611 USDT |
0.0597 USDT |
0.0631 USDT |
0.0603 USDT |
| 2022-09-26 |
0.0610 USDT |
71,172,783.3541 DOGE |
0.0611 USDT |
0.0598 USDT |
0.0619 USDT |
0.0610 USDT |
| 2022-09-25 |
0.0628 USDT |
68,176,719.8048 DOGE |
0.0631 USDT |
0.0616 USDT |
0.0639 USDT |
0.0625 USDT |
| 2022-09-24 |
0.0659 USDT |
197,039,663.6017 DOGE |
0.0634 USDT |
0.0628 USDT |
0.0683 USDT |
0.0641 USDT |
| 2022-09-23 |
0.0608 USDT |
73,866,368.8616 DOGE |
0.0596 USDT |
0.0591 USDT |
0.0627 USDT |
0.0608 USDT |
| 2022-09-22 |
0.0587 USDT |
35,707,872.3311 DOGE |
0.0571 USDT |
0.0568 USDT |
0.0601 USDT |
0.0597 USDT |
| 2022-09-21 |
0.0587 USDT |
98,123,519.3056 DOGE |
0.0584 USDT |
0.0561 USDT |
0.0609 USDT |
0.0565 USDT |
| 2022-09-20 |
0.0589 USDT |
35,726,621.1433 DOGE |
0.0585 USDT |
0.0576 USDT |
0.0606 USDT |
0.0583 USDT |
| 2022-09-19 |
0.0572 USDT |
52,890,213.0999 DOGE |
0.0575 USDT |
0.0558 USDT |
0.0587 USDT |
0.0584 USDT |
| 2022-09-18 |
0.0592 USDT |
55,552,895.8570 DOGE |
0.0622 USDT |
0.0562 USDT |
0.0622 USDT |
0.0577 USDT |
| 2022-09-17 |
0.0613 USDT |
35,599,495.9829 DOGE |
0.0605 USDT |
0.0602 USDT |
0.0624 USDT |
0.0618 USDT |
| 2022-09-16 |
0.0593 USDT |
33,679,625.6222 DOGE |
0.0587 USDT |
0.0581 USDT |
0.0601 USDT |
0.0599 USDT |
| 2022-09-15 |
0.0602 USDT |
46,049,455.1196 DOGE |
0.0612 USDT |
0.0586 USDT |
0.0612 USDT |
0.0594 USDT |
| 2022-09-14 |
0.0606 USDT |
69,374,133.2297 DOGE |
0.0596 USDT |
0.0592 USDT |
0.0615 USDT |
0.0610 USDT |
| 2022-09-13 |
0.0617 USDT |
72,493,761.6490 DOGE |
0.0639 USDT |
0.0592 USDT |
0.0642 USDT |
0.0605 USDT |
| 2022-09-12 |
0.0639 USDT |
56,711,706.9373 DOGE |
0.0637 USDT |
0.0626 USDT |
0.0654 USDT |
0.0639 USDT |
| 2022-09-11 |
0.0641 USDT |
55,451,511.1404 DOGE |
0.0647 USDT |
0.0626 USDT |
0.0653 USDT |
0.0629 USDT |
| 2022-09-10 |
0.0642 USDT |
74,816,730.3930 DOGE |
0.0639 USDT |
0.0632 USDT |
0.0656 USDT |
0.0648 USDT |
| 2022-09-09 |
0.0632 USDT |
96,811,693.4058 DOGE |
0.0610 USDT |
0.0609 USDT |
0.0649 USDT |
0.0633 USDT |
| 2022-09-08 |
0.0606 USDT |
59,608,314.6435 DOGE |
0.0610 USDT |
0.0596 USDT |
0.0614 USDT |
0.0607 USDT |
| 2022-09-07 |
0.0596 USDT |
62,746,609.8581 DOGE |
0.0589 USDT |
0.0574 USDT |
0.0615 USDT |
0.0611 USDT |
| 2022-09-06 |
0.0621 USDT |
96,934,662.5505 DOGE |
0.0628 USDT |
0.0581 USDT |
0.0653 USDT |
0.0590 USDT |
| 2022-09-05 |
0.0621 USDT |
33,754,541.8636 DOGE |
0.0632 USDT |
0.0609 USDT |
0.0637 USDT |
0.0621 USDT |
| 2022-09-04 |
0.0630 USDT |
52,418,938.3110 DOGE |
0.0627 USDT |
0.0619 USDT |
0.0639 USDT |
0.0631 USDT |
| 2022-09-03 |
0.0625 USDT |
73,414,544.0456 DOGE |
0.0616 USDT |
0.0611 USDT |
0.0640 USDT |
0.0625 USDT |
| 2022-09-02 |
0.0619 USDT |
47,430,913.0120 DOGE |
0.0624 USDT |
0.0607 USDT |
0.0629 USDT |
0.0615 USDT |
| 2022-09-01 |
0.0610 USDT |
44,875,424.2192 DOGE |
0.0614 USDT |
0.0599 USDT |
0.0619 USDT |
0.0614 USDT |
| 2022-08-31 |
0.0625 USDT |
46,675,195.1763 DOGE |
0.0616 USDT |
0.0610 USDT |
0.0635 USDT |
0.0614 USDT |
| 2022-08-30 |
0.0627 USDT |
60,128,536.1771 DOGE |
0.0638 USDT |
0.0601 USDT |
0.0645 USDT |
0.0607 USDT |
| 2022-08-29 |
0.0624 USDT |
47,744,092.0659 DOGE |
0.0618 USDT |
0.0609 USDT |
0.0641 USDT |
0.0633 USDT |
| 2022-08-28 |
0.0636 USDT |
41,685,235.9501 DOGE |
0.0635 USDT |
0.0630 USDT |
0.0643 USDT |
0.0641 USDT |
| 2022-08-27 |
0.0634 USDT |
86,543,819.0282 DOGE |
0.0635 USDT |
0.0623 USDT |
0.0641 USDT |
0.0628 USDT |
| 2022-08-26 |
0.0669 USDT |
150,042,639.2790 DOGE |
0.0690 USDT |
0.0644 USDT |
0.0695 USDT |
0.0654 USDT |
| 2022-08-25 |
0.0694 USDT |
115,148,369.1655 DOGE |
0.0679 USDT |
0.0676 USDT |
0.0718 USDT |
0.0692 USDT |
| 2022-08-24 |
0.0683 USDT |
73,880,228.3734 DOGE |
0.0688 USDT |
0.0670 USDT |
0.0697 USDT |
0.0676 USDT |
| 2022-08-23 |
0.0684 USDT |
81,685,216.2049 DOGE |
0.0684 USDT |
0.0669 USDT |
0.0692 USDT |
0.0683 USDT |
| 2022-08-22 |
0.0670 USDT |
110,034,161.9791 DOGE |
0.0693 USDT |
0.0652 USDT |
0.0694 USDT |
0.0672 USDT |
| 2022-08-21 |
0.0690 USDT |
87,957,454.1007 DOGE |
0.0693 USDT |
0.0674 USDT |
0.0702 USDT |
0.0694 USDT |
| 2022-08-20 |
0.0694 USDT |
160,629,844.9580 DOGE |
0.0678 USDT |
0.0676 USDT |
0.0711 USDT |
0.0692 USDT |
| 2022-08-19 |
0.0705 USDT |
235,102,342.7735 DOGE |
0.0748 USDT |
0.0675 USDT |
0.0753 USDT |
0.0683 USDT |
| 2022-08-18 |
0.0800 USDT |
118,425,120.4366 DOGE |
0.0802 USDT |
0.0771 USDT |
0.0823 USDT |
0.0777 USDT |
| 2022-08-17 |
0.0841 USDT |
256,457,181.3903 DOGE |
0.0868 USDT |
0.0792 USDT |
0.0889 USDT |
0.0802 USDT |
| 2022-08-16 |
0.0847 USDT |
390,398,498.1229 DOGE |
0.0766 USDT |
0.0762 USDT |
0.0896 USDT |
0.0871 USDT |
| 2022-08-15 |
0.0780 USDT |
203,081,714.7304 DOGE |
0.0817 USDT |
0.0747 USDT |
0.0820 USDT |
0.0771 USDT |
| 2022-08-14 |
0.0790 USDT |
419,901,210.7911 DOGE |
0.0729 USDT |
0.0726 USDT |
0.0846 USDT |
0.0819 USDT |
| 2022-08-13 |
0.0735 USDT |
88,181,397.4573 DOGE |
0.0723 USDT |
0.0718 USDT |
0.0752 USDT |
0.0734 USDT |
| 2022-08-12 |
0.0710 USDT |
60,368,331.1988 DOGE |
0.0709 USDT |
0.0696 USDT |
0.0723 USDT |
0.0716 USDT |
| 2022-08-11 |
0.0724 USDT |
152,762,855.6596 DOGE |
0.0713 USDT |
0.0704 USDT |
0.0755 USDT |
0.0707 USDT |
| 2022-08-10 |
0.0695 USDT |
101,210,609.5292 DOGE |
0.0690 USDT |
0.0666 USDT |
0.0715 USDT |
0.0703 USDT |
| 2022-08-09 |
0.0711 USDT |
152,768,546.4764 DOGE |
0.0701 USDT |
0.0677 USDT |
0.0743 USDT |
0.0688 USDT |