Identifier on Kucoin: DOSE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
0.0056 USDC |
91,361.0355 DOSE |
0.0055 USDC |
0.0049 USDC |
0.0064 USDC |
0.0057 USDC |
| 2024-03-06 |
0.0045 USDC |
462,910.5851 DOSE |
0.0041 USDC |
0.0041 USDC |
0.0060 USDC |
0.0048 USDC |
| 2024-03-05 |
0.0046 USDC |
274,364.4058 DOSE |
0.0051 USDC |
0.0040 USDC |
0.0053 USDC |
0.0041 USDC |
| 2024-03-04 |
0.0047 USDC |
356,117.0514 DOSE |
0.0049 USDC |
0.0038 USDC |
0.0050 USDC |
0.0047 USDC |
| 2024-03-03 |
0.0049 USDC |
236,407.8991 DOSE |
0.0048 USDC |
0.0045 USDC |
0.0055 USDC |
0.0050 USDC |
| 2024-03-02 |
0.0047 USDC |
694,706.2958 DOSE |
0.0042 USDC |
0.0042 USDC |
0.0059 USDC |
0.0051 USDC |
| 2024-03-01 |
0.0043 USDC |
387,103.1840 DOSE |
0.0039 USDC |
0.0039 USDC |
0.0049 USDC |
0.0042 USDC |
| 2024-02-29 |
0.0038 USDC |
227,879.0159 DOSE |
0.0038 USDC |
0.0038 USDC |
0.0041 USDC |
0.0041 USDC |
| 2024-02-28 |
0.0038 USDC |
176,539.1042 DOSE |
0.0038 USDC |
0.0037 USDC |
0.0039 USDC |
0.0037 USDC |
| 2024-02-27 |
0.0039 USDC |
293,608.9939 DOSE |
0.0040 USDC |
0.0038 USDC |
0.0040 USDC |
0.0038 USDC |
| 2024-02-26 |
0.0039 USDC |
349,976.8801 DOSE |
0.0037 USDC |
0.0037 USDC |
0.0041 USDC |
0.0040 USDC |
| 2024-02-25 |
0.0037 USDC |
567.6152 DOSE |
0.0037 USDC |
0.0037 USDC |
0.0037 USDC |
0.0037 USDC |
| 2024-02-24 |
0.0038 USDC |
415,012.0189 DOSE |
0.0037 USDC |
0.0037 USDC |
0.0040 USDC |
0.0037 USDC |
| 2024-02-23 |
0.0038 USDC |
197,657.6211 DOSE |
0.0040 USDC |
0.0037 USDC |
0.0041 USDC |
0.0037 USDC |
| 2024-02-22 |
0.0039 USDC |
158,934.9817 DOSE |
0.0036 USDC |
0.0036 USDC |
0.0042 USDC |
0.0040 USDC |
| 2024-02-21 |
0.0037 USDC |
37,005.3903 DOSE |
0.0037 USDC |
0.0036 USDC |
0.0038 USDC |
0.0036 USDC |
| 2024-02-20 |
0.0038 USDC |
99,899.9760 DOSE |
0.0038 USDC |
0.0036 USDC |
0.0039 USDC |
0.0037 USDC |
| 2024-02-19 |
0.0039 USDC |
153,988.3811 DOSE |
0.0039 USDC |
0.0037 USDC |
0.0040 USDC |
0.0039 USDC |
| 2024-02-18 |
0.0041 USDC |
145,324.1809 DOSE |
0.0039 USDC |
0.0039 USDC |
0.0043 USDC |
0.0040 USDC |
| 2024-02-17 |
0.0040 USDC |
227,261.5185 DOSE |
0.0041 USDC |
0.0037 USDC |
0.0041 USDC |
0.0040 USDC |
| 2024-02-16 |
0.0042 USDC |
236,586.3131 DOSE |
0.0042 USDC |
0.0041 USDC |
0.0042 USDC |
0.0041 USDC |
| 2024-02-15 |
0.0042 USDC |
97,465.5497 DOSE |
0.0041 USDC |
0.0041 USDC |
0.0043 USDC |
0.0042 USDC |
| 2024-02-14 |
0.0041 USDC |
240,575.9697 DOSE |
0.0041 USDC |
0.0041 USDC |
0.0042 USDC |
0.0041 USDC |
| 2024-02-13 |
0.0042 USDC |
331,088.7755 DOSE |
0.0043 USDC |
0.0041 USDC |
0.0043 USDC |
0.0041 USDC |
| 2024-02-12 |
0.0041 USDC |
132,996.8975 DOSE |
0.0042 USDC |
0.0038 USDC |
0.0044 USDC |
0.0043 USDC |
| 2024-02-11 |
0.0044 USDC |
150,818.2465 DOSE |
0.0044 USDC |
0.0042 USDC |
0.0045 USDC |
0.0042 USDC |
| 2024-02-10 |
0.0044 USDC |
108,195.8499 DOSE |
0.0045 USDC |
0.0044 USDC |
0.0045 USDC |
0.0044 USDC |
| 2024-02-09 |
0.0045 USDC |
119,092.7936 DOSE |
0.0047 USDC |
0.0044 USDC |
0.0048 USDC |
0.0045 USDC |
| 2024-02-08 |
0.0045 USDC |
358,894.6947 DOSE |
0.0045 USDC |
0.0044 USDC |
0.0049 USDC |
0.0047 USDC |
| 2024-02-07 |
0.0045 USDC |
348,400.6295 DOSE |
0.0047 USDC |
0.0044 USDC |
0.0047 USDC |
0.0045 USDC |
| 2024-02-06 |
0.0046 USDC |
80,464.3004 DOSE |
0.0048 USDC |
0.0046 USDC |
0.0048 USDC |
0.0047 USDC |
| 2024-02-05 |
0.0049 USDC |
122,993.7304 DOSE |
0.0049 USDC |
0.0047 USDC |
0.0052 USDC |
0.0047 USDC |
| 2024-02-04 |
0.0045 USDC |
1,254,291.1282 DOSE |
0.0045 USDC |
0.0041 USDC |
0.0049 USDC |
0.0045 USDC |
| 2024-02-03 |
0.0047 USDC |
301,562.9548 DOSE |
0.0053 USDC |
0.0045 USDC |
0.0053 USDC |
0.0045 USDC |
| 2024-02-02 |
0.0043 USDC |
285,136.4573 DOSE |
0.0036 USDC |
0.0036 USDC |
0.0053 USDC |
0.0053 USDC |
| 2024-02-01 |
0.0037 USDC |
112,763.4784 DOSE |
0.0039 USDC |
0.0036 USDC |
0.0039 USDC |
0.0036 USDC |
| 2024-01-31 |
0.0043 USDC |
150,693.4190 DOSE |
0.0046 USDC |
0.0041 USDC |
0.0046 USDC |
0.0042 USDC |
| 2024-01-30 |
0.0047 USDC |
583,837.5350 DOSE |
0.0046 USDC |
0.0043 USDC |
0.0057 USDC |
0.0045 USDC |
| 2024-01-29 |
0.0047 USDC |
71,911.2813 DOSE |
0.0042 USDC |
0.0042 USDC |
0.0050 USDC |
0.0047 USDC |