Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.0604 USDT |
45,436,881.4033 DOGE |
0.0613 USDT |
0.0592 USDT |
0.0620 USDT |
0.0603 USDT |
| 2023-09-10 |
0.0614 USDT |
46,602,382.0617 DOGE |
0.0634 USDT |
0.0593 USDT |
0.0634 USDT |
0.0615 USDT |
| 2023-09-09 |
0.0635 USDT |
9,564,360.8860 DOGE |
0.0637 USDT |
0.0632 USDT |
0.0639 USDT |
0.0635 USDT |
| 2023-09-08 |
0.0632 USDT |
30,018,651.7274 DOGE |
0.0637 USDT |
0.0624 USDT |
0.0640 USDT |
0.0635 USDT |
| 2023-09-07 |
0.0633 USDT |
9,636,637.7442 DOGE |
0.0636 USDT |
0.0628 USDT |
0.0638 USDT |
0.0631 USDT |
| 2023-09-06 |
0.0637 USDT |
29,053,280.6659 DOGE |
0.0640 USDT |
0.0625 USDT |
0.0646 USDT |
0.0635 USDT |
| 2023-09-05 |
0.0638 USDT |
31,846,895.7896 DOGE |
0.0633 USDT |
0.0629 USDT |
0.0644 USDT |
0.0639 USDT |
| 2023-09-04 |
0.0631 USDT |
25,538,521.1577 DOGE |
0.0632 USDT |
0.0620 USDT |
0.0639 USDT |
0.0633 USDT |
| 2023-09-03 |
0.0634 USDT |
14,334,862.1314 DOGE |
0.0635 USDT |
0.0628 USDT |
0.0638 USDT |
0.0631 USDT |
| 2023-09-02 |
0.0637 USDT |
33,088,817.8051 DOGE |
0.0639 USDT |
0.0626 USDT |
0.0650 USDT |
0.0635 USDT |
| 2023-09-01 |
0.0635 USDT |
41,194,827.8002 DOGE |
0.0638 USDT |
0.0623 USDT |
0.0643 USDT |
0.0637 USDT |
| 2023-08-31 |
0.0652 USDT |
53,014,998.5627 DOGE |
0.0659 USDT |
0.0628 USDT |
0.0670 USDT |
0.0635 USDT |
| 2023-08-30 |
0.0654 USDT |
35,321,089.7626 DOGE |
0.0664 USDT |
0.0644 USDT |
0.0665 USDT |
0.0656 USDT |
| 2023-08-29 |
0.0658 USDT |
98,217,414.9468 DOGE |
0.0635 USDT |
0.0624 USDT |
0.0686 USDT |
0.0672 USDT |
| 2023-08-28 |
0.0627 USDT |
24,394,545.4632 DOGE |
0.0631 USDT |
0.0619 USDT |
0.0637 USDT |
0.0635 USDT |
| 2023-08-27 |
0.0632 USDT |
15,340,986.2744 DOGE |
0.0629 USDT |
0.0627 USDT |
0.0638 USDT |
0.0629 USDT |
| 2023-08-26 |
0.0630 USDT |
9,563,147.7655 DOGE |
0.0631 USDT |
0.0626 USDT |
0.0634 USDT |
0.0629 USDT |
| 2023-08-25 |
0.0622 USDT |
21,254,165.8420 DOGE |
0.0631 USDT |
0.0617 USDT |
0.0631 USDT |
0.0624 USDT |
| 2023-08-24 |
0.0631 USDT |
22,494,051.8405 DOGE |
0.0638 USDT |
0.0619 USDT |
0.0640 USDT |
0.0630 USDT |
| 2023-08-23 |
0.0636 USDT |
46,442,105.9515 DOGE |
0.0626 USDT |
0.0625 USDT |
0.0659 USDT |
0.0636 USDT |
| 2023-08-22 |
0.0625 USDT |
34,453,801.8205 DOGE |
0.0625 USDT |
0.0608 USDT |
0.0633 USDT |
0.0620 USDT |
| 2023-08-21 |
0.0625 USDT |
31,205,366.9498 DOGE |
0.0638 USDT |
0.0604 USDT |
0.0641 USDT |
0.0626 USDT |
| 2023-08-20 |
0.0640 USDT |
24,983,542.5311 DOGE |
0.0638 USDT |
0.0634 USDT |
0.0647 USDT |
0.0637 USDT |
| 2023-08-19 |
0.0636 USDT |
29,312,753.6909 DOGE |
0.0633 USDT |
0.0631 USDT |
0.0645 USDT |
0.0636 USDT |
| 2023-08-18 |
0.0622 USDT |
88,692,768.7373 DOGE |
0.0610 USDT |
0.0599 USDT |
0.0639 USDT |
0.0635 USDT |
| 2023-08-17 |
0.0633 USDT |
169,781,918.0345 DOGE |
0.0672 USDT |
0.0528 USDT |
0.0684 USDT |
0.0621 USDT |
| 2023-08-16 |
0.0688 USDT |
77,348,167.1289 DOGE |
0.0709 USDT |
0.0660 USDT |
0.0713 USDT |
0.0673 USDT |
| 2023-08-15 |
0.0719 USDT |
104,062,932.1575 DOGE |
0.0747 USDT |
0.0679 USDT |
0.0750 USDT |
0.0709 USDT |
| 2023-08-14 |
0.0749 USDT |
67,560,709.3536 DOGE |
0.0748 USDT |
0.0735 USDT |
0.0771 USDT |
0.0749 USDT |
| 2023-08-13 |
0.0762 USDT |
38,250,975.4467 DOGE |
0.0767 USDT |
0.0755 USDT |
0.0769 USDT |
0.0756 USDT |
| 2023-08-12 |
0.0766 USDT |
51,832,316.9526 DOGE |
0.0758 USDT |
0.0756 USDT |
0.0774 USDT |
0.0766 USDT |
| 2023-08-11 |
0.0756 USDT |
23,721,406.5775 DOGE |
0.0759 USDT |
0.0749 USDT |
0.0761 USDT |
0.0753 USDT |
| 2023-08-10 |
0.0759 USDT |
61,529,342.9773 DOGE |
0.0754 USDT |
0.0751 USDT |
0.0770 USDT |
0.0759 USDT |
| 2023-08-09 |
0.0752 USDT |
42,075,674.4448 DOGE |
0.0750 USDT |
0.0742 USDT |
0.0762 USDT |
0.0752 USDT |
| 2023-08-08 |
0.0743 USDT |
46,384,546.7033 DOGE |
0.0735 USDT |
0.0732 USDT |
0.0755 USDT |
0.0746 USDT |
| 2023-08-07 |
0.0737 USDT |
69,626,452.1170 DOGE |
0.0743 USDT |
0.0716 USDT |
0.0757 USDT |
0.0735 USDT |
| 2023-08-06 |
0.0752 USDT |
55,113,755.6269 DOGE |
0.0758 USDT |
0.0741 USDT |
0.0765 USDT |
0.0755 USDT |
| 2023-08-05 |
0.0755 USDT |
110,532,849.5959 DOGE |
0.0735 USDT |
0.0729 USDT |
0.0771 USDT |
0.0760 USDT |
| 2023-08-04 |
0.0739 USDT |
66,269,607.2835 DOGE |
0.0736 USDT |
0.0725 USDT |
0.0749 USDT |
0.0729 USDT |
| 2023-08-03 |
0.0740 USDT |
101,456,290.1596 DOGE |
0.0742 USDT |
0.0725 USDT |
0.0750 USDT |
0.0745 USDT |
| 2023-08-02 |
0.0757 USDT |
102,180,775.9204 DOGE |
0.0781 USDT |
0.0739 USDT |
0.0783 USDT |
0.0742 USDT |
| 2023-08-01 |
0.0767 USDT |
93,222,951.2879 DOGE |
0.0779 USDT |
0.0753 USDT |
0.0783 USDT |
0.0773 USDT |
| 2023-07-31 |
0.0785 USDT |
64,438,053.6664 DOGE |
0.0780 USDT |
0.0768 USDT |
0.0798 USDT |
0.0775 USDT |
| 2023-07-30 |
0.0793 USDT |
129,049,115.8965 DOGE |
0.0802 USDT |
0.0762 USDT |
0.0805 USDT |
0.0781 USDT |
| 2023-07-29 |
0.0794 USDT |
101,251,458.7369 DOGE |
0.0772 USDT |
0.0768 USDT |
0.0825 USDT |
0.0805 USDT |
| 2023-07-28 |
0.0770 USDT |
79,358,238.9951 DOGE |
0.0776 USDT |
0.0759 USDT |
0.0779 USDT |
0.0776 USDT |
| 2023-07-27 |
0.0784 USDT |
113,600,811.5685 DOGE |
0.0780 USDT |
0.0766 USDT |
0.0800 USDT |
0.0773 USDT |
| 2023-07-26 |
0.0793 USDT |
196,494,534.1879 DOGE |
0.0819 USDT |
0.0765 USDT |
0.0823 USDT |
0.0778 USDT |
| 2023-07-25 |
0.0792 USDT |
338,136,419.3567 DOGE |
0.0742 USDT |
0.0736 USDT |
0.0838 USDT |
0.0816 USDT |
| 2023-07-24 |
0.0748 USDT |
238,785,815.7424 DOGE |
0.0718 USDT |
0.0702 USDT |
0.0779 USDT |
0.0749 USDT |