Identifier on Kucoin: DOSE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0062 USDC |
48,398.4527 DOSE |
0.0062 USDC |
0.0061 USDC |
0.0062 USDC |
0.0061 USDC |
| 2024-04-25 |
0.0065 USDC |
83,196.4459 DOSE |
0.0061 USDC |
0.0061 USDC |
0.0075 USDC |
0.0064 USDC |
| 2024-04-24 |
0.0065 USDC |
39,445.8488 DOSE |
0.0060 USDC |
0.0058 USDC |
0.0071 USDC |
0.0062 USDC |
| 2024-04-23 |
0.0060 USDC |
15,876.5683 DOSE |
0.0060 USDC |
0.0056 USDC |
0.0066 USDC |
0.0062 USDC |
| 2024-04-22 |
0.0060 USDC |
96,257.2017 DOSE |
0.0061 USDC |
0.0054 USDC |
0.0062 USDC |
0.0060 USDC |
| 2024-04-21 |
0.0062 USDC |
97,634.5426 DOSE |
0.0063 USDC |
0.0060 USDC |
0.0064 USDC |
0.0060 USDC |
| 2024-04-20 |
0.0058 USDC |
110,579.1686 DOSE |
0.0057 USDC |
0.0056 USDC |
0.0066 USDC |
0.0062 USDC |
| 2024-04-19 |
0.0057 USDC |
110,044.2246 DOSE |
0.0056 USDC |
0.0056 USDC |
0.0058 USDC |
0.0058 USDC |
| 2024-04-18 |
0.0058 USDC |
141,886.0429 DOSE |
0.0058 USDC |
0.0056 USDC |
0.0059 USDC |
0.0058 USDC |
| 2024-04-17 |
0.0060 USDC |
16,116.3648 DOSE |
0.0060 USDC |
0.0059 USDC |
0.0062 USDC |
0.0060 USDC |
| 2024-04-16 |
0.0059 USDC |
74,974.0678 DOSE |
0.0061 USDC |
0.0058 USDC |
0.0062 USDC |
0.0058 USDC |
| 2024-04-15 |
0.0064 USDC |
221,356.5245 DOSE |
0.0066 USDC |
0.0060 USDC |
0.0068 USDC |
0.0060 USDC |
| 2024-04-14 |
0.0071 USDC |
85,323.9422 DOSE |
0.0075 USDC |
0.0058 USDC |
0.0086 USDC |
0.0064 USDC |
| 2024-04-13 |
0.0064 USDC |
160,352.4031 DOSE |
0.0062 USDC |
0.0058 USDC |
0.0076 USDC |
0.0058 USDC |
| 2024-04-12 |
0.0074 USDC |
73,849.5704 DOSE |
0.0077 USDC |
0.0062 USDC |
0.0077 USDC |
0.0062 USDC |
| 2024-04-11 |
0.0080 USDC |
30,120.9634 DOSE |
0.0078 USDC |
0.0075 USDC |
0.0085 USDC |
0.0078 USDC |
| 2024-04-10 |
0.0080 USDC |
50,474.9152 DOSE |
0.0082 USDC |
0.0070 USDC |
0.0083 USDC |
0.0080 USDC |
| 2024-04-09 |
0.0087 USDC |
21,021.5917 DOSE |
0.0089 USDC |
0.0083 USDC |
0.0089 USDC |
0.0083 USDC |
| 2024-04-08 |
0.0091 USDC |
118,995.2093 DOSE |
0.0089 USDC |
0.0088 USDC |
0.0092 USDC |
0.0091 USDC |
| 2024-04-07 |
0.0090 USDC |
63,325.3988 DOSE |
0.0088 USDC |
0.0088 USDC |
0.0092 USDC |
0.0089 USDC |
| 2024-04-06 |
0.0096 USDC |
18,238.7704 DOSE |
0.0096 USDC |
0.0094 USDC |
0.0096 USDC |
0.0094 USDC |
| 2024-04-05 |
0.0099 USDC |
19,143.3379 DOSE |
0.0101 USDC |
0.0093 USDC |
0.0108 USDC |
0.0099 USDC |
| 2024-04-04 |
0.0094 USDC |
109,094.5300 DOSE |
0.0101 USDC |
0.0090 USDC |
0.0108 USDC |
0.0096 USDC |
| 2024-04-03 |
0.0098 USDC |
69,482.9232 DOSE |
0.0119 USDC |
0.0085 USDC |
0.0124 USDC |
0.0089 USDC |
| 2024-04-02 |
0.0104 USDC |
434,231.5488 DOSE |
0.0085 USDC |
0.0076 USDC |
0.0129 USDC |
0.0108 USDC |
| 2024-04-01 |
0.0081 USDC |
460,259.1926 DOSE |
0.0072 USDC |
0.0072 USDC |
0.0093 USDC |
0.0083 USDC |
| 2024-03-31 |
0.0073 USDC |
59,007.8679 DOSE |
0.0074 USDC |
0.0071 USDC |
0.0075 USDC |
0.0072 USDC |
| 2024-03-30 |
0.0073 USDC |
259,597.6936 DOSE |
0.0074 USDC |
0.0072 USDC |
0.0074 USDC |
0.0074 USDC |
| 2024-03-29 |
0.0077 USDC |
48,126.3538 DOSE |
0.0078 USDC |
0.0074 USDC |
0.0078 USDC |
0.0074 USDC |
| 2024-03-28 |
0.0078 USDC |
131,039.6326 DOSE |
0.0078 USDC |
0.0074 USDC |
0.0083 USDC |
0.0079 USDC |
| 2024-03-27 |
0.0078 USDC |
319,119.6616 DOSE |
0.0084 USDC |
0.0074 USDC |
0.0084 USDC |
0.0076 USDC |
| 2024-03-26 |
0.0084 USDC |
193,580.1078 DOSE |
0.0085 USDC |
0.0080 USDC |
0.0089 USDC |
0.0082 USDC |
| 2024-03-25 |
0.0093 USDC |
598,246.1593 DOSE |
0.0086 USDC |
0.0076 USDC |
0.0125 USDC |
0.0085 USDC |
| 2024-03-24 |
0.0088 USDC |
120,744.6052 DOSE |
0.0090 USDC |
0.0084 USDC |
0.0092 USDC |
0.0085 USDC |
| 2024-03-23 |
0.0094 USDC |
151,712.3436 DOSE |
0.0088 USDC |
0.0088 USDC |
0.0102 USDC |
0.0092 USDC |
| 2024-03-22 |
0.0089 USDC |
239,183.5345 DOSE |
0.0096 USDC |
0.0086 USDC |
0.0096 USDC |
0.0087 USDC |
| 2024-03-21 |
0.0091 USDC |
167,305.6359 DOSE |
0.0089 USDC |
0.0089 USDC |
0.0104 USDC |
0.0091 USDC |
| 2024-03-20 |
0.0084 USDC |
174,056.3808 DOSE |
0.0079 USDC |
0.0075 USDC |
0.0091 USDC |
0.0089 USDC |
| 2024-03-19 |
0.0079 USDC |
88,103.3015 DOSE |
0.0080 USDC |
0.0072 USDC |
0.0086 USDC |
0.0086 USDC |
| 2024-03-18 |
0.0083 USDC |
151,600.4288 DOSE |
0.0095 USDC |
0.0075 USDC |
0.0098 USDC |
0.0081 USDC |
| 2024-03-17 |
0.0086 USDC |
1,611,554.1854 DOSE |
0.0072 USDC |
0.0067 USDC |
0.0103 USDC |
0.0093 USDC |
| 2024-03-16 |
0.0078 USDC |
1,112,831.1386 DOSE |
0.0086 USDC |
0.0072 USDC |
0.0091 USDC |
0.0072 USDC |
| 2024-03-15 |
0.0090 USDC |
649,322.6683 DOSE |
0.0099 USDC |
0.0076 USDC |
0.0100 USDC |
0.0082 USDC |
| 2024-03-14 |
0.0098 USDC |
819,812.2247 DOSE |
0.0102 USDC |
0.0084 USDC |
0.0102 USDC |
0.0094 USDC |
| 2024-03-13 |
0.0112 USDC |
559,521.1212 DOSE |
0.0126 USDC |
0.0102 USDC |
0.0129 USDC |
0.0106 USDC |
| 2024-03-12 |
0.0124 USDC |
718,384.2288 DOSE |
0.0116 USDC |
0.0111 USDC |
0.0142 USDC |
0.0119 USDC |
| 2024-03-11 |
0.0111 USDC |
739,196.9024 DOSE |
0.0073 USDC |
0.0073 USDC |
0.0146 USDC |
0.0140 USDC |
| 2024-03-10 |
0.0071 USDC |
319,632.9447 DOSE |
0.0059 USDC |
0.0055 USDC |
0.0082 USDC |
0.0072 USDC |
| 2024-03-09 |
0.0070 USDC |
524,023.5030 DOSE |
0.0052 USDC |
0.0042 USDC |
0.0085 USDC |
0.0058 USDC |
| 2024-03-08 |
0.0050 USDC |
201,289.1081 DOSE |
0.0057 USDC |
0.0034 USDC |
0.0057 USDC |
0.0053 USDC |