Identifier on Kucoin: DOSE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0145 USDC |
11,594.5984 DOSE |
0.0143 USDC |
0.0142 USDC |
0.0149 USDC |
0.0149 USDC |
| 2022-07-26 |
0.0156 USDC |
178,163.1761 DOSE |
0.0161 USDC |
0.0140 USDC |
0.0161 USDC |
0.0140 USDC |
| 2022-07-25 |
0.0164 USDC |
117,687.1343 DOSE |
0.0165 USDC |
0.0155 USDC |
0.0169 USDC |
0.0161 USDC |
| 2022-07-24 |
0.0170 USDC |
290,017.9184 DOSE |
0.0180 USDC |
0.0164 USDC |
0.0180 USDC |
0.0165 USDC |
| 2022-07-23 |
0.0178 USDC |
130,733.7452 DOSE |
0.0171 USDC |
0.0148 USDC |
0.0215 USDC |
0.0181 USDC |
| 2022-07-22 |
0.0185 USDC |
161,393.7229 DOSE |
0.0168 USDC |
0.0168 USDC |
0.0207 USDC |
0.0171 USDC |
| 2022-07-21 |
0.0182 USDC |
665,023.6221 DOSE |
0.0172 USDC |
0.0158 USDC |
0.0249 USDC |
0.0167 USDC |
| 2022-07-20 |
0.0172 USDC |
355,412.8909 DOSE |
0.0167 USDC |
0.0167 USDC |
0.0180 USDC |
0.0170 USDC |
| 2022-07-19 |
0.0161 USDC |
114,989.5479 DOSE |
0.0161 USDC |
0.0157 USDC |
0.0166 USDC |
0.0166 USDC |
| 2022-07-18 |
0.0162 USDC |
187,372.7571 DOSE |
0.0168 USDC |
0.0158 USDC |
0.0169 USDC |
0.0162 USDC |
| 2022-07-17 |
0.0162 USDC |
69,792.3896 DOSE |
0.0172 USDC |
0.0158 USDC |
0.0174 USDC |
0.0169 USDC |
| 2022-07-16 |
0.0160 USDC |
45,168.0165 DOSE |
0.0157 USDC |
0.0156 USDC |
0.0165 USDC |
0.0165 USDC |
| 2022-07-15 |
0.0154 USDC |
46,720.9097 DOSE |
0.0154 USDC |
0.0150 USDC |
0.0158 USDC |
0.0156 USDC |
| 2022-07-14 |
0.0154 USDC |
5,913.5107 DOSE |
0.0153 USDC |
0.0153 USDC |
0.0154 USDC |
0.0154 USDC |
| 2022-07-13 |
0.0152 USDC |
307,870.0364 DOSE |
0.0156 USDC |
0.0148 USDC |
0.0159 USDC |
0.0153 USDC |
| 2022-07-12 |
0.0159 USDC |
136,685.2199 DOSE |
0.0163 USDC |
0.0155 USDC |
0.0163 USDC |
0.0161 USDC |
| 2022-07-11 |
0.0162 USDC |
21,061.1622 DOSE |
0.0163 USDC |
0.0161 USDC |
0.0164 USDC |
0.0163 USDC |
| 2022-07-10 |
0.0167 USDC |
21,241.6286 DOSE |
0.0165 USDC |
0.0163 USDC |
0.0170 USDC |
0.0163 USDC |
| 2022-07-09 |
0.0168 USDC |
67,557.5330 DOSE |
0.0173 USDC |
0.0161 USDC |
0.0177 USDC |
0.0167 USDC |
| 2022-07-08 |
0.0195 USDC |
547,465.2641 DOSE |
0.0167 USDC |
0.0160 USDC |
0.0382 USDC |
0.0169 USDC |
| 2022-07-07 |
0.0166 USDC |
599,391.3709 DOSE |
0.0164 USDC |
0.0161 USDC |
0.0177 USDC |
0.0167 USDC |
| 2022-07-06 |
0.0162 USDC |
67,102.4956 DOSE |
0.0156 USDC |
0.0156 USDC |
0.0169 USDC |
0.0161 USDC |
| 2022-07-05 |
0.0157 USDC |
85,526.5929 DOSE |
0.0161 USDC |
0.0142 USDC |
0.0174 USDC |
0.0156 USDC |
| 2022-07-04 |
0.0163 USDC |
63,801.3661 DOSE |
0.0163 USDC |
0.0148 USDC |
0.0170 USDC |
0.0161 USDC |
| 2022-07-03 |
0.0166 USDC |
30,481.5584 DOSE |
0.0166 USDC |
0.0162 USDC |
0.0169 USDC |
0.0163 USDC |
| 2022-07-02 |
0.0160 USDC |
56,399.8326 DOSE |
0.0157 USDC |
0.0154 USDC |
0.0172 USDC |
0.0160 USDC |
| 2022-07-01 |
0.0176 USDC |
51,149.3749 DOSE |
0.0163 USDC |
0.0160 USDC |
0.0190 USDC |
0.0161 USDC |
| 2022-06-30 |
0.0165 USDC |
44,812.9023 DOSE |
0.0170 USDC |
0.0154 USDC |
0.0179 USDC |
0.0163 USDC |
| 2022-06-29 |
0.0180 USDC |
25,983.7145 DOSE |
0.0187 USDC |
0.0170 USDC |
0.0187 USDC |
0.0172 USDC |
| 2022-06-28 |
0.0186 USDC |
60,400.5084 DOSE |
0.0194 USDC |
0.0172 USDC |
0.0194 USDC |
0.0187 USDC |
| 2022-06-27 |
0.0197 USDC |
99,065.5681 DOSE |
0.0202 USDC |
0.0180 USDC |
0.0213 USDC |
0.0183 USDC |
| 2022-06-26 |
0.0216 USDC |
116,994.6635 DOSE |
0.0231 USDC |
0.0205 USDC |
0.0231 USDC |
0.0205 USDC |
| 2022-06-25 |
0.0214 USDC |
49,661.9171 DOSE |
0.0192 USDC |
0.0185 USDC |
0.0241 USDC |
0.0208 USDC |
| 2022-06-24 |
0.0192 USDC |
33,040.3462 DOSE |
0.0181 USDC |
0.0179 USDC |
0.0210 USDC |
0.0188 USDC |
| 2022-06-23 |
0.0182 USDC |
5,470.2121 DOSE |
0.0180 USDC |
0.0180 USDC |
0.0183 USDC |
0.0183 USDC |
| 2022-06-22 |
0.0187 USDC |
88,764.9651 DOSE |
0.0191 USDC |
0.0170 USDC |
0.0206 USDC |
0.0180 USDC |
| 2022-06-21 |
0.0190 USDC |
99,685.7229 DOSE |
0.0184 USDC |
0.0183 USDC |
0.0200 USDC |
0.0196 USDC |
| 2022-06-20 |
0.0189 USDC |
380,284.4429 DOSE |
0.0175 USDC |
0.0175 USDC |
0.0207 USDC |
0.0192 USDC |
| 2022-06-19 |
0.0172 USDC |
408,941.4065 DOSE |
0.0155 USDC |
0.0145 USDC |
0.0205 USDC |
0.0175 USDC |
| 2022-06-18 |
0.0163 USDC |
108,267.0120 DOSE |
0.0175 USDC |
0.0148 USDC |
0.0177 USDC |
0.0149 USDC |
| 2022-06-17 |
0.0164 USDC |
169,217.4144 DOSE |
0.0171 USDC |
0.0154 USDC |
0.0182 USDC |
0.0174 USDC |
| 2022-06-16 |
0.0186 USDC |
960,674.6803 DOSE |
0.0197 USDC |
0.0155 USDC |
0.0250 USDC |
0.0169 USDC |
| 2022-06-15 |
0.0139 USDC |
974,862.6247 DOSE |
0.0127 USDC |
0.0111 USDC |
0.0230 USDC |
0.0154 USDC |
| 2022-06-14 |
0.0125 USDC |
1,033,756.4099 DOSE |
0.0160 USDC |
0.0108 USDC |
0.0160 USDC |
0.0129 USDC |
| 2022-06-13 |
0.0138 USDC |
3,975,455.9856 DOSE |
0.0170 USDC |
0.0105 USDC |
0.0173 USDC |
0.0125 USDC |
| 2022-06-12 |
0.0169 USDC |
2,281,385.8319 DOSE |
0.0177 USDC |
0.0164 USDC |
0.0198 USDC |
0.0175 USDC |
| 2022-06-11 |
0.0189 USDC |
2,251,391.4786 DOSE |
0.0192 USDC |
0.0163 USDC |
0.0207 USDC |
0.0180 USDC |
| 2022-06-10 |
0.0213 USDC |
2,607,764.5821 DOSE |
0.0231 USDC |
0.0202 USDC |
0.0236 USDC |
0.0203 USDC |
| 2022-06-09 |
0.0231 USDC |
3,853,605.3848 DOSE |
0.0231 USDC |
0.0225 USDC |
0.0249 USDC |
0.0236 USDC |
| 2022-06-08 |
0.0244 USDC |
8,056,754.8839 DOSE |
0.0253 USDC |
0.0231 USDC |
0.0262 USDC |
0.0232 USDC |