Identifier on Kucoin: DOGEGOV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
0.0137 USDT |
2,329,336.1000 |
0.0135 USDT |
0.0128 USDT |
0.0142 USDT |
0.0129 USDT |
| 2025-04-27 |
0.0134 USDT |
1,963,504.6500 |
0.0140 USDT |
0.0126 USDT |
0.0148 USDT |
0.0137 USDT |
| 2025-04-26 |
0.0148 USDT |
1,287,737.2500 |
0.0152 USDT |
0.0139 USDT |
0.0154 USDT |
0.0143 USDT |
| 2025-04-25 |
0.0145 USDT |
1,144,080.1200 |
0.0137 USDT |
0.0137 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-04-24 |
0.0142 USDT |
1,108,668.2300 |
0.0148 USDT |
0.0137 USDT |
0.0148 USDT |
0.0139 USDT |
| 2025-04-23 |
0.0159 USDT |
5,434,103.9600 |
0.0152 USDT |
0.0144 USDT |
0.0166 USDT |
0.0149 USDT |
| 2025-04-22 |
0.0138 USDT |
4,540,124.9900 |
0.0125 USDT |
0.0120 USDT |
0.0152 USDT |
0.0146 USDT |
| 2025-04-21 |
0.0132 USDT |
945,202.2400 |
0.0136 USDT |
0.0121 USDT |
0.0140 USDT |
0.0123 USDT |
| 2025-04-20 |
0.0139 USDT |
1,578,096.6800 |
0.0140 USDT |
0.0131 USDT |
0.0148 USDT |
0.0132 USDT |
| 2025-04-19 |
0.0133 USDT |
1,383,175.2100 |
0.0134 USDT |
0.0130 USDT |
0.0143 USDT |
0.0141 USDT |
| 2025-04-18 |
0.0137 USDT |
291,726.5900 |
0.0136 USDT |
0.0132 USDT |
0.0142 USDT |
0.0137 USDT |
| 2025-04-17 |
0.0136 USDT |
1,528,049.5300 |
0.0141 USDT |
0.0132 USDT |
0.0144 USDT |
0.0134 USDT |
| 2025-04-16 |
0.0156 USDT |
1,032,078.2400 |
0.0157 USDT |
0.0146 USDT |
0.0165 USDT |
0.0146 USDT |
| 2025-04-15 |
0.0187 USDT |
499,449.9900 |
0.0182 USDT |
0.0181 USDT |
0.0191 USDT |
0.0183 USDT |
| 2025-04-14 |
0.0180 USDT |
2,600,145.1700 |
0.0165 USDT |
0.0165 USDT |
0.0207 USDT |
0.0196 USDT |
| 2025-04-13 |
0.0183 USDT |
6,181,775.9600 |
0.0183 USDT |
0.0167 USDT |
0.0200 USDT |
0.0172 USDT |
| 2025-04-12 |
0.0153 USDT |
1,928,049.2400 |
0.0155 USDT |
0.0139 USDT |
0.0166 USDT |
0.0161 USDT |
| 2025-04-11 |
0.0139 USDT |
2,329,572.7300 |
0.0116 USDT |
0.0114 USDT |
0.0163 USDT |
0.0160 USDT |
| 2025-04-10 |
0.0117 USDT |
3,826,757.2200 |
0.0127 USDT |
0.0107 USDT |
0.0129 USDT |
0.0108 USDT |
| 2025-04-09 |
0.0094 USDT |
1,569,688.0500 |
0.0087 USDT |
0.0083 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-04-08 |
0.0090 USDT |
682,385.7000 |
0.0092 USDT |
0.0086 USDT |
0.0096 USDT |
0.0086 USDT |
| 2025-04-07 |
0.0090 USDT |
2,004,397.1600 |
0.0088 USDT |
0.0082 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-04-06 |
0.0098 USDT |
1,523,095.6700 |
0.0101 USDT |
0.0088 USDT |
0.0102 USDT |
0.0088 USDT |
| 2025-04-05 |
0.0102 USDT |
1,023,673.7100 |
0.0103 USDT |
0.0100 USDT |
0.0105 USDT |
0.0100 USDT |
| 2025-04-04 |
0.0109 USDT |
2,043,250.8000 |
0.0117 USDT |
0.0102 USDT |
0.0117 USDT |
0.0108 USDT |
| 2025-04-03 |
0.0107 USDT |
2,415,519.8800 |
0.0107 USDT |
0.0099 USDT |
0.0113 USDT |
0.0107 USDT |
| 2025-04-02 |
0.0116 USDT |
3,800,662.2300 |
0.0129 USDT |
0.0105 USDT |
0.0129 USDT |
0.0111 USDT |
| 2025-04-01 |
0.0129 USDT |
655,688.9200 |
0.0125 USDT |
0.0123 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-03-31 |
0.0128 USDT |
917,805.8600 |
0.0128 USDT |
0.0124 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-03-30 |
0.0132 USDT |
676,337.8300 |
0.0130 USDT |
0.0130 USDT |
0.0135 USDT |
0.0131 USDT |
| 2025-03-29 |
0.0138 USDT |
612,011.6300 |
0.0142 USDT |
0.0133 USDT |
0.0142 USDT |
0.0133 USDT |
| 2025-03-28 |
0.0139 USDT |
1,612,112.0900 |
0.0144 USDT |
0.0129 USDT |
0.0150 USDT |
0.0143 USDT |
| 2025-03-27 |
0.0170 USDT |
1,479,199.9200 |
0.0163 USDT |
0.0162 USDT |
0.0178 USDT |
0.0168 USDT |
| 2025-03-26 |
0.0165 USDT |
4,128,279.7300 |
0.0135 USDT |
0.0133 USDT |
0.0186 USDT |
0.0166 USDT |
| 2025-03-25 |
0.0137 USDT |
968,110.7900 |
0.0141 USDT |
0.0131 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-03-24 |
0.0138 USDT |
1,049,428.3300 |
0.0132 USDT |
0.0130 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-03-23 |
0.0129 USDT |
417,472.2000 |
0.0129 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-03-22 |
0.0132 USDT |
1,543,945.8100 |
0.0129 USDT |
0.0126 USDT |
0.0142 USDT |
0.0131 USDT |
| 2025-03-21 |
0.0137 USDT |
696,445.3200 |
0.0138 USDT |
0.0133 USDT |
0.0141 USDT |
0.0133 USDT |
| 2025-03-20 |
0.0146 USDT |
1,111,566.6000 |
0.0158 USDT |
0.0135 USDT |
0.0158 USDT |
0.0138 USDT |
| 2025-03-19 |
0.0134 USDT |
2,506,418.4700 |
0.0140 USDT |
0.0128 USDT |
0.0148 USDT |
0.0144 USDT |
| 2025-03-18 |
0.0144 USDT |
2,864,866.1100 |
0.0142 USDT |
0.0136 USDT |
0.0158 USDT |
0.0139 USDT |
| 2025-03-17 |
0.0143 USDT |
679,322.4600 |
0.0146 USDT |
0.0137 USDT |
0.0151 USDT |
0.0141 USDT |
| 2025-03-16 |
0.0154 USDT |
2,265,876.0600 |
0.0159 USDT |
0.0145 USDT |
0.0172 USDT |
0.0146 USDT |
| 2025-03-15 |
0.0155 USDT |
2,348,630.7800 |
0.0162 USDT |
0.0151 USDT |
0.0166 USDT |
0.0159 USDT |
| 2025-03-14 |
0.0153 USDT |
2,498,440.6600 |
0.0138 USDT |
0.0135 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-03-13 |
0.0143 USDT |
396,083.6700 |
0.0144 USDT |
0.0139 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-03-12 |
0.0142 USDT |
2,377,477.0800 |
0.0144 USDT |
0.0134 USDT |
0.0151 USDT |
0.0144 USDT |
| 2025-03-11 |
0.0140 USDT |
1,248,219.4100 |
0.0138 USDT |
0.0129 USDT |
0.0152 USDT |
0.0140 USDT |
| 2025-03-10 |
0.0148 USDT |
3,412,394.3300 |
0.0144 USDT |
0.0137 USDT |
0.0166 USDT |
0.0157 USDT |