Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0685 USDT |
89,664,440.4452 DOGE |
0.0696 USDT |
0.0654 USDT |
0.0709 USDT |
0.0680 USDT |
| 2023-10-30 |
0.0693 USDT |
51,372,507.7300 DOGE |
0.0694 USDT |
0.0677 USDT |
0.0704 USDT |
0.0696 USDT |
| 2023-10-29 |
0.0689 USDT |
31,238,139.4547 DOGE |
0.0690 USDT |
0.0672 USDT |
0.0698 USDT |
0.0697 USDT |
| 2023-10-28 |
0.0688 USDT |
36,258,184.8342 DOGE |
0.0677 USDT |
0.0675 USDT |
0.0698 USDT |
0.0688 USDT |
| 2023-10-27 |
0.0699 USDT |
79,974,716.8712 DOGE |
0.0719 USDT |
0.0672 USDT |
0.0725 USDT |
0.0677 USDT |
| 2023-10-26 |
0.0719 USDT |
218,977,329.9834 DOGE |
0.0683 USDT |
0.0678 USDT |
0.0751 USDT |
0.0719 USDT |
| 2023-10-25 |
0.0672 USDT |
140,186,898.8732 DOGE |
0.0666 USDT |
0.0646 USDT |
0.0692 USDT |
0.0684 USDT |
| 2023-10-24 |
0.0672 USDT |
137,962,991.6840 DOGE |
0.0675 USDT |
0.0642 USDT |
0.0701 USDT |
0.0665 USDT |
| 2023-10-23 |
0.0641 USDT |
96,099,094.6674 DOGE |
0.0617 USDT |
0.0613 USDT |
0.0674 USDT |
0.0663 USDT |
| 2023-10-22 |
0.0609 USDT |
21,283,686.9608 DOGE |
0.0612 USDT |
0.0598 USDT |
0.0617 USDT |
0.0609 USDT |
| 2023-10-21 |
0.0607 USDT |
33,227,732.8436 DOGE |
0.0599 USDT |
0.0594 USDT |
0.0615 USDT |
0.0611 USDT |
| 2023-10-20 |
0.0597 USDT |
29,064,609.1947 DOGE |
0.0589 USDT |
0.0587 USDT |
0.0605 USDT |
0.0601 USDT |
| 2023-10-19 |
0.0582 USDT |
16,374,075.2815 DOGE |
0.0586 USDT |
0.0574 USDT |
0.0590 USDT |
0.0586 USDT |
| 2023-10-18 |
0.0588 USDT |
13,853,078.2640 DOGE |
0.0590 USDT |
0.0583 USDT |
0.0594 USDT |
0.0584 USDT |
| 2023-10-17 |
0.0591 USDT |
29,665,274.2422 DOGE |
0.0600 USDT |
0.0582 USDT |
0.0602 USDT |
0.0591 USDT |
| 2023-10-16 |
0.0601 USDT |
56,822,687.1589 DOGE |
0.0593 USDT |
0.0591 USDT |
0.0618 USDT |
0.0600 USDT |
| 2023-10-15 |
0.0594 USDT |
10,069,030.9335 DOGE |
0.0598 USDT |
0.0590 USDT |
0.0599 USDT |
0.0594 USDT |
| 2023-10-14 |
0.0591 USDT |
11,979,591.5812 DOGE |
0.0584 USDT |
0.0584 USDT |
0.0597 USDT |
0.0596 USDT |
| 2023-10-13 |
0.0583 USDT |
25,560,430.6572 DOGE |
0.0579 USDT |
0.0578 USDT |
0.0591 USDT |
0.0586 USDT |
| 2023-10-12 |
0.0578 USDT |
16,736,997.9665 DOGE |
0.0585 USDT |
0.0572 USDT |
0.0585 USDT |
0.0579 USDT |
| 2023-10-11 |
0.0586 USDT |
28,921,533.9526 DOGE |
0.0591 USDT |
0.0577 USDT |
0.0595 USDT |
0.0582 USDT |
| 2023-10-10 |
0.0588 USDT |
19,148,497.8503 DOGE |
0.0587 USDT |
0.0585 USDT |
0.0592 USDT |
0.0591 USDT |
| 2023-10-09 |
0.0588 USDT |
57,327,068.9279 DOGE |
0.0610 USDT |
0.0566 USDT |
0.0610 USDT |
0.0590 USDT |
| 2023-10-08 |
0.0611 USDT |
13,334,595.0900 DOGE |
0.0614 USDT |
0.0607 USDT |
0.0616 USDT |
0.0609 USDT |
| 2023-10-07 |
0.0613 USDT |
11,251,188.6841 DOGE |
0.0614 USDT |
0.0610 USDT |
0.0617 USDT |
0.0615 USDT |
| 2023-10-06 |
0.0611 USDT |
23,235,909.5877 DOGE |
0.0609 USDT |
0.0607 USDT |
0.0616 USDT |
0.0614 USDT |
| 2023-10-05 |
0.0611 USDT |
14,526,826.0711 DOGE |
0.0615 USDT |
0.0606 USDT |
0.0617 USDT |
0.0610 USDT |
| 2023-10-04 |
0.0609 USDT |
17,012,021.2242 DOGE |
0.0614 USDT |
0.0600 USDT |
0.0616 USDT |
0.0615 USDT |
| 2023-10-03 |
0.0617 USDT |
17,356,661.8020 DOGE |
0.0620 USDT |
0.0611 USDT |
0.0623 USDT |
0.0613 USDT |
| 2023-10-02 |
0.0629 USDT |
59,323,761.4818 DOGE |
0.0632 USDT |
0.0608 USDT |
0.0642 USDT |
0.0621 USDT |
| 2023-10-01 |
0.0626 USDT |
21,919,459.6542 DOGE |
0.0621 USDT |
0.0617 USDT |
0.0636 USDT |
0.0632 USDT |
| 2023-09-30 |
0.0622 USDT |
18,172,486.4534 DOGE |
0.0621 USDT |
0.0617 USDT |
0.0627 USDT |
0.0622 USDT |
| 2023-09-29 |
0.0618 USDT |
16,787,717.7185 DOGE |
0.0615 USDT |
0.0613 USDT |
0.0625 USDT |
0.0623 USDT |
| 2023-09-28 |
0.0611 USDT |
15,701,526.5884 DOGE |
0.0605 USDT |
0.0604 USDT |
0.0617 USDT |
0.0615 USDT |
| 2023-09-27 |
0.0608 USDT |
16,388,943.6571 DOGE |
0.0606 USDT |
0.0602 USDT |
0.0614 USDT |
0.0605 USDT |
| 2023-09-26 |
0.0607 USDT |
10,335,231.1391 DOGE |
0.0610 USDT |
0.0602 USDT |
0.0612 USDT |
0.0604 USDT |
| 2023-09-25 |
0.0608 USDT |
9,346,080.3320 DOGE |
0.0607 USDT |
0.0601 USDT |
0.0612 USDT |
0.0609 USDT |
| 2023-09-24 |
0.0615 USDT |
5,661,540.3679 DOGE |
0.0615 USDT |
0.0609 USDT |
0.0617 USDT |
0.0613 USDT |
| 2023-09-23 |
0.0616 USDT |
6,772,578.8128 DOGE |
0.0616 USDT |
0.0613 USDT |
0.0620 USDT |
0.0615 USDT |
| 2023-09-22 |
0.0614 USDT |
10,392,603.0354 DOGE |
0.0613 USDT |
0.0606 USDT |
0.0619 USDT |
0.0615 USDT |
| 2023-09-21 |
0.0620 USDT |
31,657,638.8356 DOGE |
0.0626 USDT |
0.0610 USDT |
0.0635 USDT |
0.0614 USDT |
| 2023-09-20 |
0.0622 USDT |
18,347,240.1803 DOGE |
0.0627 USDT |
0.0615 USDT |
0.0630 USDT |
0.0627 USDT |
| 2023-09-19 |
0.0625 USDT |
20,448,616.6782 DOGE |
0.0620 USDT |
0.0619 USDT |
0.0632 USDT |
0.0626 USDT |
| 2023-09-18 |
0.0621 USDT |
43,609,423.9976 DOGE |
0.0614 USDT |
0.0610 USDT |
0.0628 USDT |
0.0618 USDT |
| 2023-09-17 |
0.0619 USDT |
11,554,449.1121 DOGE |
0.0621 USDT |
0.0610 USDT |
0.0625 USDT |
0.0613 USDT |
| 2023-09-16 |
0.0623 USDT |
10,678,409.4486 DOGE |
0.0625 USDT |
0.0618 USDT |
0.0630 USDT |
0.0620 USDT |
| 2023-09-15 |
0.0619 USDT |
10,873,200.6559 DOGE |
0.0621 USDT |
0.0614 USDT |
0.0624 USDT |
0.0620 USDT |
| 2023-09-14 |
0.0617 USDT |
18,154,128.3990 DOGE |
0.0613 USDT |
0.0611 USDT |
0.0625 USDT |
0.0621 USDT |
| 2023-09-13 |
0.0611 USDT |
21,783,320.7986 DOGE |
0.0609 USDT |
0.0605 USDT |
0.0618 USDT |
0.0612 USDT |
| 2023-09-12 |
0.0614 USDT |
30,855,086.5883 DOGE |
0.0605 USDT |
0.0604 USDT |
0.0624 USDT |
0.0609 USDT |