Identifier on Kucoin: DOGE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.8820 USDT |
776.4206 |
0.8960 USDT |
0.8724 USDT |
0.8961 USDT |
0.8896 USDT |
| 2024-05-16 |
0.8116 USDT |
11,689.6191 |
0.8011 USDT |
0.7521 USDT |
0.9084 USDT |
0.8965 USDT |
| 2024-05-15 |
0.8900 USDT |
41,733.7396 |
1.0020 USDT |
0.7937 USDT |
1.0059 USDT |
0.8056 USDT |
| 2024-05-14 |
0.9004 USDT |
35,121.8974 |
0.9688 USDT |
0.8243 USDT |
1.0080 USDT |
0.9806 USDT |
| 2024-05-13 |
0.9149 USDT |
45,873.9946 |
1.1240 USDT |
0.8150 USDT |
1.2774 USDT |
0.9233 USDT |
| 2024-05-12 |
1.1117 USDT |
9,391.2228 |
1.0870 USDT |
1.0720 USDT |
1.1778 USDT |
1.1550 USDT |
| 2024-05-11 |
1.0634 USDT |
3,972.3762 |
1.0770 USDT |
1.0350 USDT |
1.1053 USDT |
1.0465 USDT |
| 2024-05-10 |
0.9786 USDT |
14,608.9334 |
0.9301 USDT |
0.8474 USDT |
1.1052 USDT |
1.0851 USDT |
| 2024-05-09 |
1.0506 USDT |
43,500.8154 |
1.1420 USDT |
0.9522 USDT |
1.1450 USDT |
0.9889 USDT |
| 2024-05-08 |
1.0495 USDT |
16,885.3378 |
1.0101 USDT |
0.9805 USDT |
1.1300 USDT |
1.1207 USDT |
| 2024-05-07 |
0.8903 USDT |
19,380.9508 |
0.8893 USDT |
0.8476 USDT |
0.9831 USDT |
0.9831 USDT |
| 2024-05-06 |
0.8342 USDT |
30,923.2232 |
0.8265 USDT |
0.7110 USDT |
0.9377 USDT |
0.8855 USDT |
| 2024-05-05 |
0.8476 USDT |
32,554.5146 |
0.8561 USDT |
0.7965 USDT |
0.9314 USDT |
0.7990 USDT |
| 2024-05-04 |
0.8674 USDT |
107,991.3215 |
1.1820 USDT |
0.7201 USDT |
1.1820 USDT |
0.8211 USDT |
| 2024-05-03 |
1.4079 USDT |
8,780.2724 |
1.6689 USDT |
1.1971 USDT |
1.7114 USDT |
1.2080 USDT |
| 2024-05-02 |
1.7882 USDT |
13,728.2965 |
1.7630 USDT |
1.6130 USDT |
2.0073 USDT |
1.6950 USDT |
| 2024-05-01 |
1.9350 USDT |
15,686.1365 |
1.6388 USDT |
1.6240 USDT |
2.1198 USDT |
1.7920 USDT |
| 2024-04-30 |
1.5674 USDT |
9,724.1884 |
1.3570 USDT |
1.2970 USDT |
1.7621 USDT |
1.6421 USDT |
| 2024-04-29 |
1.3766 USDT |
3,089.3796 |
1.2510 USDT |
1.2440 USDT |
1.4571 USDT |
1.4407 USDT |
| 2024-04-28 |
1.2089 USDT |
2,312.5573 |
1.2380 USDT |
1.1656 USDT |
1.2380 USDT |
1.1920 USDT |
| 2024-04-27 |
1.3049 USDT |
7,504.4064 |
1.2390 USDT |
1.2076 USDT |
1.3915 USDT |
1.2545 USDT |
| 2024-04-26 |
1.2128 USDT |
7,351.0337 |
1.1864 USDT |
1.1677 USDT |
1.2607 USDT |
1.2120 USDT |
| 2024-04-25 |
1.1659 USDT |
17,342.9820 |
1.1630 USDT |
1.1249 USDT |
1.2607 USDT |
1.1632 USDT |
| 2024-04-24 |
1.0140 USDT |
6,547.7758 |
1.0258 USDT |
0.9293 USDT |
1.1660 USDT |
1.1460 USDT |
| 2024-04-23 |
1.0197 USDT |
4,423.5927 |
0.9717 USDT |
0.9563 USDT |
1.0570 USDT |
0.9979 USDT |
| 2024-04-22 |
1.0070 USDT |
12,494.2737 |
1.0402 USDT |
0.9527 USDT |
1.0825 USDT |
0.9780 USDT |
| 2024-04-21 |
0.9823 USDT |
2,382.9517 |
1.0000 USDT |
0.9257 USDT |
1.1100 USDT |
1.0595 USDT |
| 2024-04-20 |
1.0902 USDT |
21,789.7351 |
1.0970 USDT |
0.9327 USDT |
1.2180 USDT |
0.9925 USDT |
| 2024-04-19 |
1.2800 USDT |
11,840.0711 |
1.2290 USDT |
1.1250 USDT |
1.5003 USDT |
1.1610 USDT |
| 2024-04-18 |
1.3149 USDT |
24,966.0343 |
1.3370 USDT |
1.1747 USDT |
1.4919 USDT |
1.1970 USDT |
| 2024-04-17 |
1.2336 USDT |
40,256.8225 |
1.1520 USDT |
1.0784 USDT |
1.3846 USDT |
1.2730 USDT |
| 2024-04-16 |
1.1814 USDT |
19,384.7417 |
1.0540 USDT |
1.0280 USDT |
1.3246 USDT |
1.1769 USDT |
| 2024-04-15 |
1.1042 USDT |
74,338.3393 |
1.0381 USDT |
0.9129 USDT |
1.3371 USDT |
1.1632 USDT |
| 2024-04-14 |
1.3014 USDT |
56,857.6107 |
1.2707 USDT |
1.0915 USDT |
1.4800 USDT |
1.2848 USDT |
| 2024-04-13 |
1.4411 USDT |
39,763.8289 |
1.0799 USDT |
1.0373 USDT |
2.0192 USDT |
1.2489 USDT |
| 2024-04-12 |
0.8821 USDT |
66,753.1792 |
0.8252 USDT |
0.7391 USDT |
1.3229 USDT |
1.1535 USDT |
| 2024-04-11 |
0.7810 USDT |
14,934.6643 |
0.7777 USDT |
0.7197 USDT |
0.8698 USDT |
0.8252 USDT |
| 2024-04-10 |
0.8719 USDT |
85,774.9039 |
0.9169 USDT |
0.7292 USDT |
1.0800 USDT |
0.7745 USDT |
| 2024-04-09 |
0.8709 USDT |
23,763.2763 |
0.7723 USDT |
0.7610 USDT |
0.9479 USDT |
0.9250 USDT |
| 2024-04-08 |
0.7529 USDT |
56,387.4073 |
0.8194 USDT |
0.6886 USDT |
0.8524 USDT |
0.7668 USDT |
| 2024-04-07 |
0.8126 USDT |
30,901.4372 |
1.0165 USDT |
0.7403 USDT |
1.0185 USDT |
0.8352 USDT |
| 2024-04-06 |
1.1047 USDT |
31,237.4767 |
1.1931 USDT |
1.0300 USDT |
1.2017 USDT |
1.0800 USDT |
| 2024-04-05 |
1.2372 USDT |
20,000.7085 |
1.1583 USDT |
1.1310 USDT |
1.3660 USDT |
1.1559 USDT |
| 2024-04-04 |
1.1689 USDT |
40,307.2250 |
1.2920 USDT |
1.0110 USDT |
1.3500 USDT |
1.1765 USDT |
| 2024-04-03 |
1.1690 USDT |
52,333.8150 |
1.1421 USDT |
1.0536 USDT |
1.3931 USDT |
1.2920 USDT |
| 2024-04-02 |
0.0004 USDT |
173,789,270.1407 |
0.0000 USDT |
0.0000 USDT |
1.1859 USDT |
1.1154 USDT |
| 2024-04-01 |
0.0000 USDT |
7,955,954,103.4309 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-31 |
0.0000 USDT |
3,039,228,894.3517 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-30 |
0.0000 USDT |
3,171,791,442.5057 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-29 |
0.0000 USDT |
7,491,352,567.7633 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |