Identifier on OKEx: DOSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.0793 USDT |
16,723,758.3718 |
0.0890 USDT |
0.0710 USDT |
0.0896 USDT |
0.0802 USDT |
| 2022-04-11 |
0.0958 USDT |
8,502,937.3180 |
0.0987 USDT |
0.0879 USDT |
0.1022 USDT |
0.0890 USDT |
| 2022-04-10 |
0.1088 USDT |
6,699,360.7039 |
0.1139 USDT |
0.0952 USDT |
0.1170 USDT |
0.0987 USDT |
| 2022-04-09 |
0.1174 USDT |
5,462,526.5092 |
0.1163 USDT |
0.1130 USDT |
0.1242 USDT |
0.1139 USDT |
| 2022-04-08 |
0.1246 USDT |
12,570,152.0790 |
0.1316 USDT |
0.1144 USDT |
0.1388 USDT |
0.1164 USDT |
| 2022-04-07 |
0.1431 USDT |
9,824,473.7667 |
0.1450 USDT |
0.1300 USDT |
0.1600 USDT |
0.1318 USDT |
| 2022-04-06 |
0.1552 USDT |
26,795,425.3998 |
0.1495 USDT |
0.1390 USDT |
0.1820 USDT |
0.1447 USDT |
| 2022-04-05 |
0.1482 USDT |
17,661,062.8842 |
0.1418 USDT |
0.1320 USDT |
0.1669 USDT |
0.1495 USDT |
| 2022-04-04 |
0.1555 USDT |
18,891,421.6986 |
0.1683 USDT |
0.1350 USDT |
0.1727 USDT |
0.1419 USDT |
| 2022-04-03 |
0.1766 USDT |
14,723,776.3021 |
0.1736 USDT |
0.1649 USDT |
0.1897 USDT |
0.1682 USDT |
| 2022-04-02 |
0.1951 USDT |
19,879,499.6039 |
0.1973 USDT |
0.1732 USDT |
0.2270 USDT |
0.1737 USDT |
| 2022-04-01 |
0.1934 USDT |
52,281,993.8728 |
0.1831 USDT |
0.1493 USDT |
0.2340 USDT |
0.1971 USDT |
| 2022-03-31 |
0.1651 USDT |
60,417,627.8282 |
0.1501 USDT |
0.1410 USDT |
0.1949 USDT |
0.1835 USDT |
| 2022-03-30 |
0.1878 USDT |
91,562,384.3069 |
0.0857 USDT |
0.0856 USDT |
0.2650 USDT |
0.1501 USDT |
| 2022-03-29 |
0.0853 USDT |
3,086,006.5577 |
0.0849 USDT |
0.0840 USDT |
0.0862 USDT |
0.0857 USDT |
| 2022-03-28 |
0.0855 USDT |
3,465,770.8555 |
0.0845 USDT |
0.0844 USDT |
0.0873 USDT |
0.0849 USDT |
| 2022-03-27 |
0.0842 USDT |
2,792,981.4885 |
0.0846 USDT |
0.0836 USDT |
0.0853 USDT |
0.0845 USDT |
| 2022-03-26 |
0.0843 USDT |
3,550,751.3850 |
0.0837 USDT |
0.0831 USDT |
0.0887 USDT |
0.0846 USDT |
| 2022-03-25 |
0.0836 USDT |
2,709,118.0597 |
0.0832 USDT |
0.0830 USDT |
0.0843 USDT |
0.0837 USDT |
| 2022-03-24 |
0.0827 USDT |
2,905,138.4986 |
0.0830 USDT |
0.0818 USDT |
0.0839 USDT |
0.0839 USDT |
| 2022-03-23 |
0.0833 USDT |
2,968,508.7868 |
0.0838 USDT |
0.0823 USDT |
0.0843 USDT |
0.0830 USDT |
| 2022-03-22 |
0.0842 USDT |
5,282,097.1456 |
0.0826 USDT |
0.0816 USDT |
0.0873 USDT |
0.0837 USDT |
| 2022-03-21 |
0.0829 USDT |
3,437,063.2626 |
0.0828 USDT |
0.0814 USDT |
0.0874 USDT |
0.0826 USDT |
| 2022-03-20 |
0.0831 USDT |
2,819,383.2909 |
0.0836 USDT |
0.0825 USDT |
0.0840 USDT |
0.0828 USDT |
| 2022-03-19 |
0.0838 USDT |
3,826,022.8697 |
0.0829 USDT |
0.0829 USDT |
0.0872 USDT |
0.0836 USDT |
| 2022-03-18 |
0.0846 USDT |
10,044,259.3526 |
0.0836 USDT |
0.0825 USDT |
0.0888 USDT |
0.0829 USDT |
| 2022-03-17 |
0.0842 USDT |
2,829,494.9795 |
0.0843 USDT |
0.0830 USDT |
0.0854 USDT |
0.0836 USDT |
| 2022-03-16 |
0.0839 USDT |
2,948,241.1050 |
0.0829 USDT |
0.0825 USDT |
0.0858 USDT |
0.0843 USDT |
| 2022-03-15 |
0.0830 USDT |
2,929,661.7481 |
0.0830 USDT |
0.0825 USDT |
0.0857 USDT |
0.0829 USDT |
| 2022-03-14 |
0.0838 USDT |
2,778,496.9721 |
0.0841 USDT |
0.0826 USDT |
0.0848 USDT |
0.0829 USDT |
| 2022-03-13 |
0.0859 USDT |
3,518,581.5093 |
0.0865 USDT |
0.0841 USDT |
0.0889 USDT |
0.0841 USDT |
| 2022-03-12 |
0.0954 USDT |
6,769,120.6472 |
0.0889 USDT |
0.0852 USDT |
0.1282 USDT |
0.0863 USDT |
| 2022-03-11 |
0.0879 USDT |
3,151,192.1959 |
0.0868 USDT |
0.0856 USDT |
0.0940 USDT |
0.0889 USDT |
| 2022-03-10 |
0.0873 USDT |
3,065,907.3325 |
0.0879 USDT |
0.0863 USDT |
0.0896 USDT |
0.0868 USDT |
| 2022-03-09 |
0.0887 USDT |
2,762,950.7564 |
0.0880 USDT |
0.0875 USDT |
0.0900 USDT |
0.0879 USDT |
| 2022-03-08 |
0.0890 USDT |
2,607,515.2763 |
0.0890 USDT |
0.0876 USDT |
0.0900 USDT |
0.0881 USDT |
| 2022-03-07 |
0.0910 USDT |
3,057,557.9948 |
0.0920 USDT |
0.0888 USDT |
0.0928 USDT |
0.0890 USDT |
| 2022-03-06 |
0.0922 USDT |
2,442,319.7011 |
0.0923 USDT |
0.0920 USDT |
0.0924 USDT |
0.0920 USDT |
| 2022-03-05 |
0.0934 USDT |
2,614,594.7805 |
0.0942 USDT |
0.0922 USDT |
0.0945 USDT |
0.0923 USDT |
| 2022-03-04 |
0.0951 USDT |
2,937,000.4763 |
0.0956 USDT |
0.0942 USDT |
0.0959 USDT |
0.0943 USDT |
| 2022-03-03 |
0.0987 USDT |
2,697,789.2108 |
0.1024 USDT |
0.0954 USDT |
0.1026 USDT |
0.0956 USDT |
| 2022-03-02 |
0.1034 USDT |
2,618,750.3090 |
0.1017 USDT |
0.1015 USDT |
0.1064 USDT |
0.1024 USDT |
| 2022-03-01 |
0.1010 USDT |
2,715,963.4541 |
0.0989 USDT |
0.0971 USDT |
0.1035 USDT |
0.1018 USDT |
| 2022-02-28 |
0.0975 USDT |
3,182,419.1612 |
0.0977 USDT |
0.0954 USDT |
0.1031 USDT |
0.0989 USDT |
| 2022-02-27 |
0.0988 USDT |
2,794,556.1984 |
0.1014 USDT |
0.0977 USDT |
0.1025 USDT |
0.0977 USDT |
| 2022-02-26 |
0.1007 USDT |
2,719,953.5820 |
0.0995 USDT |
0.0982 USDT |
0.1043 USDT |
0.1014 USDT |
| 2022-02-25 |
0.0983 USDT |
1,265,119.3268 |
0.0970 USDT |
0.0963 USDT |
0.1029 USDT |
0.0996 USDT |
| 2022-02-24 |
0.0974 USDT |
4,267,927.7112 |
0.0977 USDT |
0.0954 USDT |
0.1053 USDT |
0.0970 USDT |
| 2022-02-23 |
0.0964 USDT |
2,351,928.9156 |
0.0950 USDT |
0.0923 USDT |
0.1036 USDT |
0.0977 USDT |
| 2022-02-22 |
0.0955 USDT |
1,196,084.1939 |
0.0960 USDT |
0.0925 USDT |
0.0976 USDT |
0.0950 USDT |