Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.0771 USDT |
95,833,351.5895 DOGE |
0.0793 USDT |
0.0743 USDT |
0.0797 USDT |
0.0756 USDT |
| 2022-06-09 |
0.0798 USDT |
54,344,261.1218 DOGE |
0.0793 USDT |
0.0789 USDT |
0.0811 USDT |
0.0794 USDT |
| 2022-06-08 |
0.0801 USDT |
84,961,879.5549 DOGE |
0.0804 USDT |
0.0788 USDT |
0.0817 USDT |
0.0797 USDT |
| 2022-06-07 |
0.0801 USDT |
131,490,818.2593 DOGE |
0.0825 USDT |
0.0777 USDT |
0.0826 USDT |
0.0804 USDT |
| 2022-06-06 |
0.0829 USDT |
110,921,684.9053 DOGE |
0.0811 USDT |
0.0809 USDT |
0.0847 USDT |
0.0824 USDT |
| 2022-06-05 |
0.0815 USDT |
44,846,802.8323 DOGE |
0.0819 USDT |
0.0806 USDT |
0.0823 USDT |
0.0819 USDT |
| 2022-06-04 |
0.0812 USDT |
61,481,674.4188 DOGE |
0.0803 USDT |
0.0793 USDT |
0.0825 USDT |
0.0817 USDT |
| 2022-06-03 |
0.0810 USDT |
92,132,258.8144 DOGE |
0.0828 USDT |
0.0793 USDT |
0.0830 USDT |
0.0807 USDT |
| 2022-06-02 |
0.0814 USDT |
94,237,931.3425 DOGE |
0.0810 USDT |
0.0800 USDT |
0.0826 USDT |
0.0824 USDT |
| 2022-06-01 |
0.0844 USDT |
182,639,374.1889 DOGE |
0.0859 USDT |
0.0787 USDT |
0.0895 USDT |
0.0805 USDT |
| 2022-05-31 |
0.0862 USDT |
106,970,923.3920 DOGE |
0.0880 USDT |
0.0831 USDT |
0.0885 USDT |
0.0859 USDT |
| 2022-05-30 |
0.0849 USDT |
105,287,320.0869 DOGE |
0.0827 USDT |
0.0821 USDT |
0.0866 USDT |
0.0852 USDT |
| 2022-05-29 |
0.0816 USDT |
62,430,958.4072 DOGE |
0.0819 USDT |
0.0798 USDT |
0.0833 USDT |
0.0816 USDT |
| 2022-05-28 |
0.0819 USDT |
99,481,960.4784 DOGE |
0.0816 USDT |
0.0808 USDT |
0.0833 USDT |
0.0813 USDT |
| 2022-05-27 |
0.0810 USDT |
271,807,819.5285 DOGE |
0.0779 USDT |
0.0761 USDT |
0.0899 USDT |
0.0810 USDT |
| 2022-05-26 |
0.0791 USDT |
114,910,725.6008 DOGE |
0.0830 USDT |
0.0751 USDT |
0.0837 USDT |
0.0797 USDT |
| 2022-05-25 |
0.0831 USDT |
141,472,710.5503 DOGE |
0.0837 USDT |
0.0821 USDT |
0.0845 USDT |
0.0831 USDT |
| 2022-05-24 |
0.0829 USDT |
101,251,765.6028 DOGE |
0.0834 USDT |
0.0802 USDT |
0.0844 USDT |
0.0830 USDT |
| 2022-05-23 |
0.0861 USDT |
119,290,152.5448 DOGE |
0.0858 USDT |
0.0821 USDT |
0.0884 USDT |
0.0830 USDT |
| 2022-05-22 |
0.0853 USDT |
73,680,707.6254 DOGE |
0.0844 USDT |
0.0838 USDT |
0.0867 USDT |
0.0860 USDT |
| 2022-05-21 |
0.0841 USDT |
66,501,691.9041 DOGE |
0.0839 USDT |
0.0824 USDT |
0.0854 USDT |
0.0845 USDT |
| 2022-05-20 |
0.0854 USDT |
138,736,471.9120 DOGE |
0.0866 USDT |
0.0825 USDT |
0.0880 USDT |
0.0839 USDT |
| 2022-05-19 |
0.0849 USDT |
121,112,369.1881 DOGE |
0.0834 USDT |
0.0814 USDT |
0.0876 USDT |
0.0861 USDT |
| 2022-05-18 |
0.0872 USDT |
147,776,795.7674 DOGE |
0.0902 USDT |
0.0842 USDT |
0.0910 USDT |
0.0855 USDT |
| 2022-05-17 |
0.0893 USDT |
74,028,414.3684 DOGE |
0.0880 USDT |
0.0869 USDT |
0.0914 USDT |
0.0903 USDT |
| 2022-05-16 |
0.0882 USDT |
79,812,211.8189 DOGE |
0.0932 USDT |
0.0858 USDT |
0.0932 USDT |
0.0883 USDT |
| 2022-05-15 |
0.0889 USDT |
72,417,352.4915 DOGE |
0.0895 USDT |
0.0865 USDT |
0.0919 USDT |
0.0915 USDT |
| 2022-05-14 |
0.0884 USDT |
119,730,101.3743 DOGE |
0.0881 USDT |
0.0836 USDT |
0.0920 USDT |
0.0893 USDT |
| 2022-05-13 |
0.0904 USDT |
172,275,808.6028 DOGE |
0.0826 USDT |
0.0820 USDT |
0.0963 USDT |
0.0904 USDT |
| 2022-05-12 |
0.0788 USDT |
382,444,909.6871 DOGE |
0.0853 USDT |
0.0687 USDT |
0.0899 USDT |
0.0832 USDT |
| 2022-05-11 |
0.0977 USDT |
535,414,947.8346 DOGE |
0.1080 USDT |
0.0704 USDT |
0.1109 USDT |
0.0855 USDT |
| 2022-05-10 |
0.1115 USDT |
422,465,238.3521 DOGE |
0.1018 USDT |
0.0992 USDT |
0.1185 USDT |
0.1075 USDT |
| 2022-05-09 |
0.1160 USDT |
274,840,555.2930 DOGE |
0.1242 USDT |
0.1050 USDT |
0.1253 USDT |
0.1074 USDT |
| 2022-05-08 |
0.1253 USDT |
167,195,363.2941 DOGE |
0.1275 USDT |
0.1229 USDT |
0.1283 USDT |
0.1257 USDT |
| 2022-05-07 |
0.1286 USDT |
188,585,811.0569 DOGE |
0.1278 USDT |
0.1253 USDT |
0.1324 USDT |
0.1261 USDT |
| 2022-05-06 |
0.1268 USDT |
189,743,504.7325 DOGE |
0.1281 USDT |
0.1234 USDT |
0.1296 USDT |
0.1269 USDT |
| 2022-05-05 |
0.1317 USDT |
236,075,281.1582 DOGE |
0.1360 USDT |
0.1250 USDT |
0.1377 USDT |
0.1285 USDT |
| 2022-05-04 |
0.1321 USDT |
185,408,265.9481 DOGE |
0.1295 USDT |
0.1290 USDT |
0.1362 USDT |
0.1357 USDT |
| 2022-05-03 |
0.1299 USDT |
106,467,577.0785 DOGE |
0.1307 USDT |
0.1264 USDT |
0.1319 USDT |
0.1281 USDT |
| 2022-05-02 |
0.1312 USDT |
139,748,771.5996 DOGE |
0.1326 USDT |
0.1276 USDT |
0.1340 USDT |
0.1286 USDT |
| 2022-05-01 |
0.1312 USDT |
209,041,039.7264 DOGE |
0.1274 USDT |
0.1260 USDT |
0.1367 USDT |
0.1307 USDT |
| 2022-04-30 |
0.1338 USDT |
146,561,532.2446 DOGE |
0.1350 USDT |
0.1309 USDT |
0.1368 USDT |
0.1316 USDT |
| 2022-04-29 |
0.1386 USDT |
403,691,482.1710 DOGE |
0.1375 USDT |
0.1331 USDT |
0.1451 USDT |
0.1352 USDT |
| 2022-04-28 |
0.1393 USDT |
315,195,449.6074 DOGE |
0.1399 USDT |
0.1352 USDT |
0.1435 USDT |
0.1367 USDT |
| 2022-04-27 |
0.1403 USDT |
475,987,681.1284 DOGE |
0.1376 USDT |
0.1350 USDT |
0.1456 USDT |
0.1385 USDT |
| 2022-04-26 |
0.1522 USDT |
718,869,755.6921 DOGE |
0.1582 USDT |
0.1386 USDT |
0.1667 USDT |
0.1413 USDT |
| 2022-04-25 |
0.1470 USDT |
673,359,975.4858 DOGE |
0.1318 USDT |
0.1224 USDT |
0.1713 USDT |
0.1535 USDT |
| 2022-04-24 |
0.1331 USDT |
105,271,316.8456 DOGE |
0.1339 USDT |
0.1309 USDT |
0.1347 USDT |
0.1320 USDT |
| 2022-04-23 |
0.1350 USDT |
64,261,740.3974 DOGE |
0.1364 USDT |
0.1331 USDT |
0.1367 USDT |
0.1336 USDT |
| 2022-04-22 |
0.1364 USDT |
131,169,593.9386 DOGE |
0.1363 USDT |
0.1346 USDT |
0.1381 USDT |
0.1364 USDT |