Identifier on Kucoin: DOSE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0078 USDC |
515,313.2118 DOSE |
0.0081 USDC |
0.0076 USDC |
0.0083 USDC |
0.0081 USDC |
| 2022-11-15 |
0.0080 USDC |
1,029,225.7369 DOSE |
0.0078 USDC |
0.0076 USDC |
0.0084 USDC |
0.0081 USDC |
| 2022-11-14 |
0.0080 USDC |
1,174,492.0064 DOSE |
0.0083 USDC |
0.0076 USDC |
0.0085 USDC |
0.0079 USDC |
| 2022-11-13 |
0.0084 USDC |
700,628.6358 DOSE |
0.0085 USDC |
0.0079 USDC |
0.0091 USDC |
0.0083 USDC |
| 2022-11-12 |
0.0083 USDC |
902,756.1872 DOSE |
0.0087 USDC |
0.0078 USDC |
0.0088 USDC |
0.0086 USDC |
| 2022-11-11 |
0.0089 USDC |
1,261,047.8657 DOSE |
0.0099 USDC |
0.0076 USDC |
0.0104 USDC |
0.0086 USDC |
| 2022-11-10 |
0.0084 USDC |
6,178,466.4644 DOSE |
0.0076 USDC |
0.0076 USDC |
0.0119 USDC |
0.0097 USDC |
| 2022-11-09 |
0.0084 USDC |
9,694,552.9839 DOSE |
0.0089 USDC |
0.0078 USDC |
0.0094 USDC |
0.0080 USDC |
| 2022-11-08 |
0.0111 USDC |
13,889,726.3778 DOSE |
0.0133 USDC |
0.0086 USDC |
0.0135 USDC |
0.0089 USDC |
| 2022-11-07 |
0.0138 USDC |
14,462,436.7564 DOSE |
0.0141 USDC |
0.0130 USDC |
0.0162 USDC |
0.0133 USDC |
| 2022-11-06 |
0.0180 USDC |
10,181,961.7236 DOSE |
0.0122 USDC |
0.0121 USDC |
0.0224 USDC |
0.0158 USDC |
| 2022-11-05 |
0.0089 USDC |
9,294,551.2976 DOSE |
0.0085 USDC |
0.0085 USDC |
0.0140 USDC |
0.0129 USDC |
| 2022-11-04 |
0.0084 USDC |
9,349,314.1228 DOSE |
0.0082 USDC |
0.0082 USDC |
0.0086 USDC |
0.0085 USDC |
| 2022-11-03 |
0.0083 USDC |
10,189,635.8133 DOSE |
0.0085 USDC |
0.0081 USDC |
0.0085 USDC |
0.0083 USDC |
| 2022-11-02 |
0.0085 USDC |
9,615,387.3767 DOSE |
0.0084 USDC |
0.0084 USDC |
0.0087 USDC |
0.0086 USDC |
| 2022-11-01 |
0.0084 USDC |
9,964,664.6563 DOSE |
0.0083 USDC |
0.0083 USDC |
0.0085 USDC |
0.0084 USDC |
| 2022-10-31 |
0.0082 USDC |
8,884,418.4264 DOSE |
0.0083 USDC |
0.0081 USDC |
0.0084 USDC |
0.0082 USDC |
| 2022-10-30 |
0.0082 USDC |
9,924,499.4491 DOSE |
0.0081 USDC |
0.0080 USDC |
0.0083 USDC |
0.0083 USDC |
| 2022-10-29 |
0.0081 USDC |
10,033,526.3781 DOSE |
0.0080 USDC |
0.0080 USDC |
0.0081 USDC |
0.0081 USDC |
| 2022-10-28 |
0.0080 USDC |
11,164,543.2402 DOSE |
0.0081 USDC |
0.0080 USDC |
0.0082 USDC |
0.0081 USDC |
| 2022-10-27 |
0.0083 USDC |
10,716,758.5582 DOSE |
0.0080 USDC |
0.0079 USDC |
0.0105 USDC |
0.0082 USDC |
| 2022-10-26 |
0.0075 USDC |
6,056,846.1715 DOSE |
0.0071 USDC |
0.0069 USDC |
0.0117 USDC |
0.0080 USDC |
| 2022-10-25 |
0.0069 USDC |
4,898,811.2236 DOSE |
0.0070 USDC |
0.0067 USDC |
0.0072 USDC |
0.0071 USDC |
| 2022-10-24 |
0.0069 USDC |
5,615,716.0472 DOSE |
0.0069 USDC |
0.0067 USDC |
0.0074 USDC |
0.0070 USDC |
| 2022-10-23 |
0.0069 USDC |
7,051,916.3032 DOSE |
0.0067 USDC |
0.0067 USDC |
0.0073 USDC |
0.0069 USDC |
| 2022-10-22 |
0.0067 USDC |
10,668,023.3137 DOSE |
0.0068 USDC |
0.0067 USDC |
0.0069 USDC |
0.0067 USDC |
| 2022-10-21 |
0.0068 USDC |
10,931,912.9050 DOSE |
0.0069 USDC |
0.0068 USDC |
0.0069 USDC |
0.0068 USDC |
| 2022-10-20 |
0.0069 USDC |
5,066,401.0570 DOSE |
0.0069 USDC |
0.0068 USDC |
0.0070 USDC |
0.0069 USDC |
| 2022-10-19 |
0.0071 USDC |
3,492,578.6305 DOSE |
0.0070 USDC |
0.0068 USDC |
0.0073 USDC |
0.0069 USDC |
| 2022-10-18 |
0.0071 USDC |
4,796,357.8804 DOSE |
0.0072 USDC |
0.0069 USDC |
0.0073 USDC |
0.0070 USDC |
| 2022-10-17 |
0.0071 USDC |
4,321,981.5378 DOSE |
0.0071 USDC |
0.0070 USDC |
0.0072 USDC |
0.0071 USDC |
| 2022-10-16 |
0.0070 USDC |
5,235,751.4091 DOSE |
0.0070 USDC |
0.0069 USDC |
0.0074 USDC |
0.0071 USDC |
| 2022-10-15 |
0.0069 USDC |
3,788,971.7168 DOSE |
0.0069 USDC |
0.0067 USDC |
0.0071 USDC |
0.0069 USDC |
| 2022-10-14 |
0.0069 USDC |
3,496,561.1901 DOSE |
0.0069 USDC |
0.0066 USDC |
0.0071 USDC |
0.0069 USDC |
| 2022-10-13 |
0.0071 USDC |
4,943,745.8840 DOSE |
0.0076 USDC |
0.0066 USDC |
0.0076 USDC |
0.0070 USDC |
| 2022-10-12 |
0.0075 USDC |
2,873,265.8392 DOSE |
0.0075 USDC |
0.0073 USDC |
0.0077 USDC |
0.0075 USDC |
| 2022-10-11 |
0.0076 USDC |
2,941,706.1831 DOSE |
0.0076 USDC |
0.0074 USDC |
0.0078 USDC |
0.0074 USDC |
| 2022-10-10 |
0.0079 USDC |
2,955,587.8986 DOSE |
0.0078 USDC |
0.0077 USDC |
0.0085 USDC |
0.0079 USDC |
| 2022-10-09 |
0.0083 USDC |
8,716,820.2359 DOSE |
0.0084 USDC |
0.0078 USDC |
0.0087 USDC |
0.0079 USDC |
| 2022-10-08 |
0.0087 USDC |
8,926,959.6186 DOSE |
0.0088 USDC |
0.0083 USDC |
0.0097 USDC |
0.0084 USDC |
| 2022-10-07 |
0.0089 USDC |
12,089,553.0827 DOSE |
0.0091 USDC |
0.0087 USDC |
0.0092 USDC |
0.0088 USDC |
| 2022-10-06 |
0.0091 USDC |
7,704,089.3690 DOSE |
0.0091 USDC |
0.0087 USDC |
0.0092 USDC |
0.0091 USDC |
| 2022-10-05 |
0.0092 USDC |
7,387,034.4654 DOSE |
0.0093 USDC |
0.0090 USDC |
0.0095 USDC |
0.0091 USDC |
| 2022-10-04 |
0.0093 USDC |
9,190,523.5214 DOSE |
0.0092 USDC |
0.0092 USDC |
0.0095 USDC |
0.0093 USDC |
| 2022-10-03 |
0.0091 USDC |
10,174,225.9847 DOSE |
0.0092 USDC |
0.0090 USDC |
0.0093 USDC |
0.0092 USDC |
| 2022-10-02 |
0.0092 USDC |
8,707,265.2108 DOSE |
0.0093 USDC |
0.0091 USDC |
0.0093 USDC |
0.0092 USDC |
| 2022-10-01 |
0.0092 USDC |
9,123,058.3303 DOSE |
0.0089 USDC |
0.0089 USDC |
0.0093 USDC |
0.0093 USDC |
| 2022-09-30 |
0.0090 USDC |
10,378,074.4496 DOSE |
0.0089 USDC |
0.0089 USDC |
0.0092 USDC |
0.0090 USDC |
| 2022-09-29 |
0.0089 USDC |
8,351,150.6635 DOSE |
0.0090 USDC |
0.0088 USDC |
0.0091 USDC |
0.0089 USDC |
| 2022-09-28 |
0.0089 USDC |
10,605,671.9774 DOSE |
0.0092 USDC |
0.0080 USDC |
0.0093 USDC |
0.0090 USDC |