Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
0.2433 USDT |
346,652,664.1728 DOGE |
0.2559 USDT |
0.2164 USDT |
0.2636 USDT |
0.2423 USDT |
| 2021-10-26 |
0.2663 USDT |
186,080,437.9149 DOGE |
0.2650 USDT |
0.2526 USDT |
0.2742 USDT |
0.2559 USDT |
| 2021-10-25 |
0.2682 USDT |
258,071,208.0535 DOGE |
0.2756 USDT |
0.2579 USDT |
0.2803 USDT |
0.2647 USDT |
| 2021-10-24 |
0.2581 USDT |
272,974,222.2094 DOGE |
0.2512 USDT |
0.2458 USDT |
0.2707 USDT |
0.2589 USDT |
| 2021-10-23 |
0.2473 USDT |
108,603,919.9320 DOGE |
0.2445 USDT |
0.2410 USDT |
0.2540 USDT |
0.2492 USDT |
| 2021-10-22 |
0.2451 USDT |
111,501,648.5842 DOGE |
0.2424 USDT |
0.2350 USDT |
0.2530 USDT |
0.2462 USDT |
| 2021-10-21 |
0.2505 USDT |
114,278,242.4324 DOGE |
0.2546 USDT |
0.2400 USDT |
0.2584 USDT |
0.2439 USDT |
| 2021-10-20 |
0.2513 USDT |
107,714,004.3831 DOGE |
0.2454 USDT |
0.2421 USDT |
0.2620 USDT |
0.2560 USDT |
| 2021-10-19 |
0.2463 USDT |
118,791,172.5578 DOGE |
0.2473 USDT |
0.2400 USDT |
0.2550 USDT |
0.2458 USDT |
| 2021-10-18 |
0.2553 USDT |
268,119,264.6621 DOGE |
0.2377 USDT |
0.2370 USDT |
0.2730 USDT |
0.2487 USDT |
| 2021-10-17 |
0.2354 USDT |
62,960,410.0681 DOGE |
0.2373 USDT |
0.2252 USDT |
0.2411 USDT |
0.2347 USDT |
| 2021-10-16 |
0.2392 USDT |
85,170,774.6304 DOGE |
0.2342 USDT |
0.2339 USDT |
0.2457 USDT |
0.2380 USDT |
| 2021-10-15 |
0.2332 USDT |
103,203,804.2080 DOGE |
0.2325 USDT |
0.2241 USDT |
0.2437 USDT |
0.2354 USDT |
| 2021-10-14 |
0.2357 USDT |
89,686,596.7062 DOGE |
0.2326 USDT |
0.2312 USDT |
0.2403 USDT |
0.2328 USDT |
| 2021-10-13 |
0.2264 USDT |
68,964,000.2378 DOGE |
0.2260 USDT |
0.2205 USDT |
0.2321 USDT |
0.2304 USDT |
| 2021-10-12 |
0.2234 USDT |
80,728,097.3317 DOGE |
0.2312 USDT |
0.2160 USDT |
0.2316 USDT |
0.2264 USDT |
| 2021-10-11 |
0.2324 USDT |
82,049,442.4939 DOGE |
0.2288 USDT |
0.2250 USDT |
0.2393 USDT |
0.2312 USDT |
| 2021-10-10 |
0.2406 USDT |
65,751,358.4548 DOGE |
0.2466 USDT |
0.2262 USDT |
0.2486 USDT |
0.2304 USDT |
| 2021-10-09 |
0.2470 USDT |
80,917,970.0923 DOGE |
0.2441 USDT |
0.2409 USDT |
0.2526 USDT |
0.2477 USDT |
| 2021-10-08 |
0.2469 USDT |
126,227,980.2162 DOGE |
0.2428 USDT |
0.2414 USDT |
0.2550 USDT |
0.2443 USDT |
| 2021-10-07 |
0.2460 USDT |
157,293,936.0451 DOGE |
0.2540 USDT |
0.2357 USDT |
0.2568 USDT |
0.2443 USDT |
| 2021-10-06 |
0.2544 USDT |
261,763,164.7853 DOGE |
0.2518 USDT |
0.2421 USDT |
0.2718 USDT |
0.2538 USDT |
| 2021-10-05 |
0.2505 USDT |
259,809,983.4443 DOGE |
0.2415 USDT |
0.2327 USDT |
0.2681 USDT |
0.2525 USDT |
| 2021-10-04 |
0.2312 USDT |
172,101,371.7906 DOGE |
0.2217 USDT |
0.2123 USDT |
0.2488 USDT |
0.2439 USDT |
| 2021-10-03 |
0.2210 USDT |
40,737,103.1999 DOGE |
0.2186 USDT |
0.2155 USDT |
0.2265 USDT |
0.2205 USDT |
| 2021-10-02 |
0.2208 USDT |
41,824,712.5731 DOGE |
0.2227 USDT |
0.2150 USDT |
0.2250 USDT |
0.2229 USDT |
| 2021-10-01 |
0.2139 USDT |
76,631,092.2904 DOGE |
0.2042 USDT |
0.2018 USDT |
0.2252 USDT |
0.2227 USDT |
| 2021-09-30 |
0.2023 USDT |
38,083,731.7668 DOGE |
0.1987 USDT |
0.1977 USDT |
0.2059 USDT |
0.2039 USDT |
| 2021-09-29 |
0.1991 USDT |
35,233,202.7345 DOGE |
0.1965 USDT |
0.1947 USDT |
0.2042 USDT |
0.1961 USDT |
| 2021-09-28 |
0.1998 USDT |
37,859,763.7915 DOGE |
0.1997 USDT |
0.1965 USDT |
0.2026 USDT |
0.1987 USDT |
| 2021-09-27 |
0.2049 USDT |
41,224,365.8179 DOGE |
0.2049 USDT |
0.2003 USDT |
0.2095 USDT |
0.2035 USDT |
| 2021-09-26 |
0.2035 USDT |
47,945,515.9748 DOGE |
0.2083 USDT |
0.1940 USDT |
0.2089 USDT |
0.2036 USDT |
| 2021-09-25 |
0.2087 USDT |
44,328,600.0432 DOGE |
0.2091 USDT |
0.2043 USDT |
0.2126 USDT |
0.2089 USDT |
| 2021-09-24 |
0.2107 USDT |
91,433,027.2160 DOGE |
0.2245 USDT |
0.1966 USDT |
0.2291 USDT |
0.2106 USDT |
| 2021-09-23 |
0.2225 USDT |
65,853,016.5105 DOGE |
0.2245 USDT |
0.2176 USDT |
0.2273 USDT |
0.2223 USDT |
| 2021-09-22 |
0.2139 USDT |
136,233,517.7242 DOGE |
0.2008 USDT |
0.2000 USDT |
0.2304 USDT |
0.2253 USDT |
| 2021-09-21 |
0.2075 USDT |
145,917,560.0590 DOGE |
0.2086 USDT |
0.1979 USDT |
0.2185 USDT |
0.1987 USDT |
| 2021-09-20 |
0.2145 USDT |
183,108,110.4823 DOGE |
0.2331 USDT |
0.1987 USDT |
0.2335 USDT |
0.2080 USDT |
| 2021-09-19 |
0.2375 USDT |
61,864,636.8187 DOGE |
0.2413 USDT |
0.2308 USDT |
0.2414 USDT |
0.2319 USDT |
| 2021-09-18 |
0.2424 USDT |
63,252,518.9657 DOGE |
0.2401 USDT |
0.2380 USDT |
0.2474 USDT |
0.2412 USDT |
| 2021-09-17 |
0.2473 USDT |
114,553,971.7405 DOGE |
0.2419 USDT |
0.2374 USDT |
0.2599 USDT |
0.2401 USDT |
| 2021-09-16 |
0.2421 USDT |
59,245,740.3759 DOGE |
0.2477 USDT |
0.2331 USDT |
0.2480 USDT |
0.2392 USDT |
| 2021-09-15 |
0.2425 USDT |
48,050,638.8847 DOGE |
0.2405 USDT |
0.2388 USDT |
0.2480 USDT |
0.2456 USDT |
| 2021-09-14 |
0.2379 USDT |
60,575,082.6651 DOGE |
0.2358 USDT |
0.2337 USDT |
0.2416 USDT |
0.2403 USDT |
| 2021-09-13 |
0.2377 USDT |
95,831,612.9658 DOGE |
0.2503 USDT |
0.2281 USDT |
0.2522 USDT |
0.2360 USDT |
| 2021-09-12 |
0.2446 USDT |
53,359,325.6688 DOGE |
0.2409 USDT |
0.2387 USDT |
0.2545 USDT |
0.2498 USDT |
| 2021-09-11 |
0.2431 USDT |
45,302,223.0899 DOGE |
0.2398 USDT |
0.2376 USDT |
0.2479 USDT |
0.2415 USDT |
| 2021-09-10 |
0.2478 USDT |
90,425,791.5757 DOGE |
0.2526 USDT |
0.2362 USDT |
0.2619 USDT |
0.2404 USDT |
| 2021-09-09 |
0.2544 USDT |
85,402,783.3952 DOGE |
0.2565 USDT |
0.2487 USDT |
0.2597 USDT |
0.2536 USDT |
| 2021-09-08 |
0.2497 USDT |
209,492,804.3322 DOGE |
0.2550 USDT |
0.2332 USDT |
0.2634 USDT |
0.2562 USDT |