Identifier on Kucoin: DOSE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.0092 USDC |
8,339,568.0300 DOSE |
0.0093 USDC |
0.0091 USDC |
0.0093 USDC |
0.0092 USDC |
| 2022-09-25 |
0.0093 USDC |
8,227,360.4489 DOSE |
0.0094 USDC |
0.0093 USDC |
0.0094 USDC |
0.0093 USDC |
| 2022-09-24 |
0.0094 USDC |
8,848,830.3819 DOSE |
0.0094 USDC |
0.0094 USDC |
0.0099 USDC |
0.0094 USDC |
| 2022-09-23 |
0.0094 USDC |
6,795,264.8783 DOSE |
0.0093 USDC |
0.0093 USDC |
0.0097 USDC |
0.0094 USDC |
| 2022-09-22 |
0.0092 USDC |
6,047,378.1297 DOSE |
0.0090 USDC |
0.0089 USDC |
0.0095 USDC |
0.0093 USDC |
| 2022-09-21 |
0.0093 USDC |
6,154,535.5624 DOSE |
0.0095 USDC |
0.0091 USDC |
0.0096 USDC |
0.0093 USDC |
| 2022-09-20 |
0.0095 USDC |
5,761,378.1048 DOSE |
0.0094 USDC |
0.0093 USDC |
0.0097 USDC |
0.0096 USDC |
| 2022-09-19 |
0.0095 USDC |
4,722,824.7156 DOSE |
0.0097 USDC |
0.0084 USDC |
0.0099 USDC |
0.0095 USDC |
| 2022-09-18 |
0.0100 USDC |
1,936,563.5801 DOSE |
0.0101 USDC |
0.0098 USDC |
0.0101 USDC |
0.0101 USDC |
| 2022-09-17 |
0.0099 USDC |
2,428,769.3867 DOSE |
0.0102 USDC |
0.0097 USDC |
0.0103 USDC |
0.0099 USDC |
| 2022-09-16 |
0.0103 USDC |
2,094,919.0493 DOSE |
0.0104 USDC |
0.0101 USDC |
0.0115 USDC |
0.0102 USDC |
| 2022-09-15 |
0.0100 USDC |
3,762,461.4642 DOSE |
0.0098 USDC |
0.0098 USDC |
0.0106 USDC |
0.0103 USDC |
| 2022-09-14 |
0.0099 USDC |
1,871,937.1910 DOSE |
0.0102 USDC |
0.0092 USDC |
0.0102 USDC |
0.0097 USDC |
| 2022-09-13 |
0.0104 USDC |
834,144.9301 DOSE |
0.0110 USDC |
0.0100 USDC |
0.0110 USDC |
0.0103 USDC |
| 2022-09-12 |
0.0108 USDC |
820,509.4538 DOSE |
0.0107 USDC |
0.0105 USDC |
0.0110 USDC |
0.0109 USDC |
| 2022-09-11 |
0.0105 USDC |
824,679.4155 DOSE |
0.0105 USDC |
0.0104 USDC |
0.0108 USDC |
0.0107 USDC |
| 2022-09-10 |
0.0104 USDC |
1,185,131.9086 DOSE |
0.0103 USDC |
0.0093 USDC |
0.0116 USDC |
0.0105 USDC |
| 2022-09-09 |
0.0103 USDC |
933,113.6212 DOSE |
0.0103 USDC |
0.0101 USDC |
0.0106 USDC |
0.0105 USDC |
| 2022-09-08 |
0.0102 USDC |
3,460,939.1502 DOSE |
0.0103 USDC |
0.0100 USDC |
0.0115 USDC |
0.0102 USDC |
| 2022-09-07 |
0.0102 USDC |
2,922,443.8983 DOSE |
0.0104 USDC |
0.0098 USDC |
0.0105 USDC |
0.0104 USDC |
| 2022-09-06 |
0.0109 USDC |
1,545,502.4095 DOSE |
0.0107 USDC |
0.0104 USDC |
0.0113 USDC |
0.0106 USDC |
| 2022-09-05 |
0.0110 USDC |
1,051,030.0875 DOSE |
0.0110 USDC |
0.0106 USDC |
0.0115 USDC |
0.0109 USDC |
| 2022-09-04 |
0.0110 USDC |
2,260,953.8102 DOSE |
0.0109 USDC |
0.0107 USDC |
0.0148 USDC |
0.0112 USDC |
| 2022-09-03 |
0.0113 USDC |
2,964,202.4815 DOSE |
0.0115 USDC |
0.0107 USDC |
0.0127 USDC |
0.0110 USDC |
| 2022-09-02 |
0.0114 USDC |
4,718,238.6573 DOSE |
0.0114 USDC |
0.0112 USDC |
0.0116 USDC |
0.0114 USDC |
| 2022-09-01 |
0.0114 USDC |
740,502.9835 DOSE |
0.0113 USDC |
0.0111 USDC |
0.0116 USDC |
0.0112 USDC |
| 2022-08-31 |
0.0115 USDC |
1,746,693.0538 DOSE |
0.0111 USDC |
0.0111 USDC |
0.0117 USDC |
0.0114 USDC |
| 2022-08-30 |
0.0118 USDC |
7,676,971.0015 DOSE |
0.0121 USDC |
0.0117 USDC |
0.0122 USDC |
0.0117 USDC |
| 2022-08-29 |
0.0119 USDC |
5,202,316.4978 DOSE |
0.0121 USDC |
0.0117 USDC |
0.0125 USDC |
0.0117 USDC |
| 2022-08-28 |
0.0122 USDC |
11,293,613.0791 DOSE |
0.0123 USDC |
0.0119 USDC |
0.0128 USDC |
0.0123 USDC |
| 2022-08-27 |
0.0123 USDC |
10,552,000.5499 DOSE |
0.0124 USDC |
0.0121 USDC |
0.0125 USDC |
0.0122 USDC |
| 2022-08-26 |
0.0129 USDC |
13,036,475.5297 DOSE |
0.0133 USDC |
0.0125 USDC |
0.0135 USDC |
0.0126 USDC |
| 2022-08-25 |
0.0132 USDC |
10,722,072.8586 DOSE |
0.0133 USDC |
0.0130 USDC |
0.0134 USDC |
0.0133 USDC |
| 2022-08-24 |
0.0132 USDC |
8,696,792.4263 DOSE |
0.0133 USDC |
0.0128 USDC |
0.0135 USDC |
0.0132 USDC |
| 2022-08-23 |
0.0133 USDC |
9,659,163.3517 DOSE |
0.0133 USDC |
0.0130 USDC |
0.0136 USDC |
0.0132 USDC |
| 2022-08-22 |
0.0134 USDC |
10,766,650.6246 DOSE |
0.0136 USDC |
0.0128 USDC |
0.0150 USDC |
0.0134 USDC |
| 2022-08-21 |
0.0123 USDC |
9,150,041.7938 DOSE |
0.0122 USDC |
0.0121 USDC |
0.0135 USDC |
0.0130 USDC |
| 2022-08-20 |
0.0125 USDC |
10,688,690.8279 DOSE |
0.0128 USDC |
0.0121 USDC |
0.0128 USDC |
0.0123 USDC |
| 2022-08-19 |
0.0131 USDC |
10,352,710.1785 DOSE |
0.0143 USDC |
0.0125 USDC |
0.0144 USDC |
0.0128 USDC |
| 2022-08-18 |
0.0142 USDC |
5,506,855.1368 DOSE |
0.0141 USDC |
0.0140 USDC |
0.0148 USDC |
0.0146 USDC |
| 2022-08-17 |
0.0148 USDC |
6,607,530.3259 DOSE |
0.0148 USDC |
0.0140 USDC |
0.0152 USDC |
0.0144 USDC |
| 2022-08-16 |
0.0148 USDC |
3,113,352.9635 DOSE |
0.0146 USDC |
0.0142 USDC |
0.0154 USDC |
0.0147 USDC |
| 2022-08-15 |
0.0148 USDC |
3,717,261.4729 DOSE |
0.0149 USDC |
0.0145 USDC |
0.0153 USDC |
0.0148 USDC |
| 2022-08-14 |
0.0152 USDC |
3,564,335.4588 DOSE |
0.0150 USDC |
0.0142 USDC |
0.0158 USDC |
0.0152 USDC |
| 2022-08-13 |
0.0154 USDC |
58,189,664.9363 DOSE |
0.0150 USDC |
0.0145 USDC |
0.0159 USDC |
0.0151 USDC |
| 2022-08-12 |
0.0149 USDC |
24,924,059.0146 DOSE |
0.0149 USDC |
0.0147 USDC |
0.0152 USDC |
0.0150 USDC |
| 2022-08-11 |
0.0150 USDC |
21,784,843.8232 DOSE |
0.0147 USDC |
0.0146 USDC |
0.0163 USDC |
0.0150 USDC |
| 2022-08-10 |
0.0147 USDC |
19,674,810.6677 DOSE |
0.0146 USDC |
0.0143 USDC |
0.0150 USDC |
0.0148 USDC |
| 2022-08-09 |
0.0149 USDC |
11,063,553.1089 DOSE |
0.0150 USDC |
0.0142 USDC |
0.0167 USDC |
0.0146 USDC |
| 2022-08-08 |
0.0153 USDC |
5,174,984.1139 DOSE |
0.0152 USDC |
0.0145 USDC |
0.0161 USDC |
0.0149 USDC |