Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.1746 USDT |
20,582,682.2646 DOGE |
0.1719 USDT |
0.1712 USDT |
0.1778 USDT |
0.1773 USDT |
| 2025-03-14 |
0.1709 USDT |
29,548,498.2367 DOGE |
0.1653 USDT |
0.1646 USDT |
0.1762 USDT |
0.1696 USDT |
| 2025-03-13 |
0.1702 USDT |
19,869,363.9623 DOGE |
0.1724 USDT |
0.1665 USDT |
0.1730 USDT |
0.1696 USDT |
| 2025-03-12 |
0.1664 USDT |
54,212,257.8569 DOGE |
0.1646 USDT |
0.1596 USDT |
0.1742 USDT |
0.1681 USDT |
| 2025-03-11 |
0.1552 USDT |
70,831,249.1472 DOGE |
0.1541 USDT |
0.1427 USDT |
0.1629 USDT |
0.1614 USDT |
| 2025-03-10 |
0.1723 USDT |
41,069,670.1439 DOGE |
0.1681 USDT |
0.1640 USDT |
0.1809 USDT |
0.1693 USDT |
| 2025-03-09 |
0.1759 USDT |
64,723,132.7910 DOGE |
0.1923 USDT |
0.1651 USDT |
0.1942 USDT |
0.1719 USDT |
| 2025-03-08 |
0.1949 USDT |
35,247,355.8198 DOGE |
0.1983 USDT |
0.1911 USDT |
0.2008 USDT |
0.1921 USDT |
| 2025-03-07 |
0.2023 USDT |
76,538,539.3293 DOGE |
0.2015 USDT |
0.1902 USDT |
0.2087 USDT |
0.1991 USDT |
| 2025-03-06 |
0.2086 USDT |
45,259,624.3921 DOGE |
0.2047 USDT |
0.1990 USDT |
0.2200 USDT |
0.2006 USDT |
| 2025-03-05 |
0.2009 USDT |
18,869,363.1497 DOGE |
0.1990 USDT |
0.1963 USDT |
0.2066 USDT |
0.2048 USDT |
| 2025-03-04 |
0.1932 USDT |
63,819,765.6264 DOGE |
0.1991 USDT |
0.1828 USDT |
0.2023 USDT |
0.1991 USDT |
| 2025-03-03 |
0.2170 USDT |
70,104,020.3537 DOGE |
0.2393 USDT |
0.1973 USDT |
0.2405 USDT |
0.2005 USDT |
| 2025-03-02 |
0.2218 USDT |
90,929,814.9727 DOGE |
0.2067 USDT |
0.2017 USDT |
0.2358 USDT |
0.2346 USDT |
| 2025-03-01 |
0.2039 USDT |
28,173,717.5827 DOGE |
0.2018 USDT |
0.1994 USDT |
0.2090 USDT |
0.2060 USDT |
| 2025-02-28 |
0.1910 USDT |
77,005,069.5946 DOGE |
0.2069 USDT |
0.1815 USDT |
0.2072 USDT |
0.1996 USDT |
| 2025-02-27 |
0.2071 USDT |
15,119,879.8337 DOGE |
0.2035 USDT |
0.2011 USDT |
0.2107 USDT |
0.2103 USDT |
| 2025-02-26 |
0.2087 USDT |
30,986,604.4577 DOGE |
0.2117 USDT |
0.2020 USDT |
0.2141 USDT |
0.2040 USDT |
| 2025-02-25 |
0.2055 USDT |
111,083,482.7501 DOGE |
0.2104 USDT |
0.1956 USDT |
0.2146 USDT |
0.2119 USDT |
| 2025-02-24 |
0.2288 USDT |
62,098,063.9290 DOGE |
0.2429 USDT |
0.2186 USDT |
0.2439 USDT |
0.2213 USDT |
| 2025-02-23 |
0.2462 USDT |
40,069,934.8720 DOGE |
0.2465 USDT |
0.2404 USDT |
0.2482 USDT |
0.2409 USDT |
| 2025-02-22 |
0.2436 USDT |
20,605,224.0733 DOGE |
0.2396 USDT |
0.2381 USDT |
0.2478 USDT |
0.2467 USDT |
| 2025-02-21 |
0.2539 USDT |
28,907,408.5314 DOGE |
0.2547 USDT |
0.2451 USDT |
0.2612 USDT |
0.2458 USDT |
| 2025-02-20 |
0.2552 USDT |
33,186,995.6516 DOGE |
0.2548 USDT |
0.2499 USDT |
0.2576 USDT |
0.2547 USDT |
| 2025-02-19 |
0.2528 USDT |
16,754,128.0734 DOGE |
0.2514 USDT |
0.2489 USDT |
0.2555 USDT |
0.2526 USDT |
| 2025-02-18 |
0.2504 USDT |
41,622,098.7395 DOGE |
0.2581 USDT |
0.2421 USDT |
0.2598 USDT |
0.2496 USDT |
| 2025-02-17 |
0.2617 USDT |
32,254,014.7254 DOGE |
0.2656 USDT |
0.2538 USDT |
0.2688 USDT |
0.2567 USDT |
| 2025-02-16 |
0.2697 USDT |
20,980,526.0040 DOGE |
0.2717 USDT |
0.2648 USDT |
0.2743 USDT |
0.2668 USDT |
| 2025-02-15 |
0.2763 USDT |
34,595,479.2799 DOGE |
0.2718 USDT |
0.2700 USDT |
0.2833 USDT |
0.2715 USDT |
| 2025-02-14 |
0.2712 USDT |
59,854,666.4396 DOGE |
0.2626 USDT |
0.2608 USDT |
0.2867 USDT |
0.2716 USDT |
| 2025-02-13 |
0.2603 USDT |
28,668,621.0535 DOGE |
0.2643 USDT |
0.2534 USDT |
0.2671 USDT |
0.2567 USDT |
| 2025-02-12 |
0.2580 USDT |
65,375,160.9431 DOGE |
0.2530 USDT |
0.2467 USDT |
0.2673 USDT |
0.2650 USDT |
| 2025-02-11 |
0.2604 USDT |
34,126,900.1447 DOGE |
0.2554 USDT |
0.2507 USDT |
0.2700 USDT |
0.2512 USDT |
| 2025-02-10 |
0.2505 USDT |
38,775,956.4052 DOGE |
0.2490 USDT |
0.2416 USDT |
0.2564 USDT |
0.2543 USDT |
| 2025-02-09 |
0.2522 USDT |
30,311,384.7814 DOGE |
0.2529 USDT |
0.2398 USDT |
0.2600 USDT |
0.2423 USDT |
| 2025-02-08 |
0.2489 USDT |
26,488,387.3028 DOGE |
0.2465 USDT |
0.2445 USDT |
0.2540 USDT |
0.2514 USDT |
| 2025-02-07 |
0.2531 USDT |
43,811,653.2389 DOGE |
0.2479 USDT |
0.2460 USDT |
0.2616 USDT |
0.2530 USDT |
| 2025-02-06 |
0.2544 USDT |
49,809,112.4490 DOGE |
0.2561 USDT |
0.2428 USDT |
0.2659 USDT |
0.2497 USDT |
| 2025-02-05 |
0.2626 USDT |
45,266,889.4223 DOGE |
0.2636 USDT |
0.2537 USDT |
0.2692 USDT |
0.2580 USDT |
| 2025-02-04 |
0.2693 USDT |
111,064,642.4268 DOGE |
0.2848 USDT |
0.2562 USDT |
0.2889 USDT |
0.2702 USDT |
| 2025-02-03 |
0.2482 USDT |
263,450,661.9451 DOGE |
0.2682 USDT |
0.2000 USDT |
0.2919 USDT |
0.2897 USDT |
| 2025-02-02 |
0.2845 USDT |
112,409,778.3281 DOGE |
0.3079 USDT |
0.2631 USDT |
0.3148 USDT |
0.2639 USDT |
| 2025-02-01 |
0.3247 USDT |
22,564,704.8222 DOGE |
0.3288 USDT |
0.3195 USDT |
0.3322 USDT |
0.3219 USDT |
| 2025-01-31 |
0.3325 USDT |
51,721,901.5198 DOGE |
0.3315 USDT |
0.3235 USDT |
0.3418 USDT |
0.3293 USDT |
| 2025-01-30 |
0.3326 USDT |
32,138,505.5327 DOGE |
0.3241 USDT |
0.3221 USDT |
0.3387 USDT |
0.3323 USDT |
| 2025-01-29 |
0.3267 USDT |
40,492,233.9209 DOGE |
0.3186 USDT |
0.3168 USDT |
0.3348 USDT |
0.3320 USDT |
| 2025-01-28 |
0.3306 USDT |
51,659,658.4339 DOGE |
0.3341 USDT |
0.3152 USDT |
0.3391 USDT |
0.3155 USDT |
| 2025-01-27 |
0.3196 USDT |
72,811,494.1510 DOGE |
0.3360 USDT |
0.3052 USDT |
0.3371 USDT |
0.3267 USDT |
| 2025-01-26 |
0.3528 USDT |
20,105,927.8195 DOGE |
0.3535 USDT |
0.3488 USDT |
0.3573 USDT |
0.3528 USDT |
| 2025-01-25 |
0.3528 USDT |
35,326,248.2557 DOGE |
0.3508 USDT |
0.3453 USDT |
0.3616 USDT |
0.3560 USDT |