Market [unlinked] / [unlinked]
Identifier on DigiFinex: dovi_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
806,242.4987 |
3,722.0000 |
820,806.1700 |
812,406.5700 |
829,178.9600 |
826,131.1100 |
| 2024-04-26 |
799,069.7476 |
4,700.0000 |
800,694.9400 |
797,527.0600 |
805,908.7800 |
827,430.3600 |
| 2024-04-25 |
818,989.1619 |
5,797.0000 |
817,338.4400 |
772,387.8200 |
789,969.1100 |
789,648.3900 |
| 2024-04-24 |
825,952.6478 |
16,762.0000 |
836,949.5800 |
768,072.2000 |
821,173.3400 |
817,717.0900 |
| 2024-04-23 |
807,491.0198 |
13,606.0000 |
811,383.7500 |
796,658.1400 |
823,689.0600 |
854,823.0000 |
| 2024-04-22 |
806,806.6387 |
34,849.0000 |
731,165.3500 |
724,742.5900 |
751,504.4000 |
793,704.4400 |
| 2024-04-21 |
745,199.4909 |
8,514.0000 |
806,693.0400 |
796,293.5000 |
813,807.0600 |
832,744.9200 |
| 2024-04-20 |
740,698.8717 |
19,050.0000 |
689,640.4800 |
628,408.1900 |
641,501.4400 |
639,374.3600 |
| 2024-04-19 |
876,685.7305 |
8,435.0000 |
850,095.5300 |
807,408.8100 |
827,902.1400 |
831,768.7300 |
| 2024-04-18 |
913,963.9568 |
5,323.0000 |
890,341.6300 |
865,047.6500 |
896,102.9400 |
921,572.3800 |
| 2024-04-17 |
912,889.7570 |
7,620.0000 |
901,377.3400 |
881,263.6100 |
914,412.7600 |
914,142.6200 |
| 2024-04-16 |
870,201.4111 |
21,390.0000 |
889,787.1900 |
831,385.5000 |
858,475.8200 |
903,109.3900 |
| 2024-04-15 |
817,590.9340 |
11,688.0000 |
867,794.4900 |
816,142.4300 |
859,233.1500 |
859,233.1500 |
| 2024-04-14 |
779,023.2348 |
14,432.0000 |
797,836.2500 |
735,508.3800 |
786,579.5100 |
790,129.4700 |
| 2024-04-13 |
761,507.8862 |
23,495.0000 |
721,203.2400 |
710,034.0200 |
730,277.1900 |
762,193.0600 |
| 2024-04-12 |
753,410.8137 |
75,460.0000 |
708,396.6800 |
681,591.0900 |
702,634.6300 |
787,705.7400 |
| 2024-04-11 |
688,325.4152 |
7,268.0000 |
691,836.5100 |
658,006.5200 |
675,437.6700 |
678,932.5700 |
| 2024-04-10 |
680,467.6890 |
13,171.0000 |
697,524.6100 |
652,136.9400 |
673,612.6000 |
712,416.1700 |
| 2024-04-09 |
679,073.6339 |
10,550.0000 |
682,502.4400 |
640,795.8800 |
659,561.6900 |
662,565.6600 |
| 2024-04-08 |
679,950.5942 |
10,010.0000 |
659,893.0600 |
621,963.7600 |
642,372.5300 |
651,270.7000 |
| 2024-04-07 |
684,606.6385 |
20,055.0000 |
698,333.1800 |
640,044.0500 |
671,985.9500 |
711,603.8000 |
| 2024-04-06 |
663,789.7665 |
11,851.0000 |
624,674.0700 |
615,203.7000 |
639,479.7600 |
673,706.9200 |
| 2024-04-05 |
738,982.7738 |
6,800.0000 |
731,039.7200 |
720,863.6800 |
736,753.9800 |
763,813.6800 |
| 2024-04-04 |
730,673.3898 |
9,799.0000 |
692,675.4200 |
677,098.8000 |
697,393.8400 |
692,222.9500 |
| 2024-04-03 |
786,351.9942 |
8,807.0000 |
796,444.6100 |
747,463.9300 |
766,161.3800 |
771,928.3300 |
| 2024-04-02 |
758,953.8199 |
5,424.0000 |
785,381.0800 |
766,524.3400 |
777,744.0700 |
776,912.4400 |
| 2024-04-01 |
709,945.2577 |
8,165.0000 |
701,644.4700 |
689,291.7000 |
711,425.4400 |
707,670.9000 |
| 2024-03-31 |
674,366.3234 |
10,351.0000 |
702,352.5700 |
674,833.9100 |
697,840.2500 |
696,426.6200 |
| 2024-03-30 |
687,033.1962 |
15,322.0000 |
708,593.9700 |
624,952.7500 |
661,130.6700 |
649,213.4900 |
| 2024-03-29 |
718,971.9644 |
5,784.0000 |
732,473.7000 |
685,466.5400 |
693,368.0200 |
690,196.2200 |
| 2024-03-28 |
805,411.1846 |
7,246.0000 |
784,698.4700 |
768,071.5000 |
786,952.5500 |
775,872.3900 |
| 2024-03-27 |
778,074.9131 |
58,113.0000 |
755,279.1400 |
752,664.2300 |
769,209.4300 |
834,086.0900 |
| 2024-03-26 |
844,566.3852 |
15,509.0000 |
773,680.3700 |
733,635.3600 |
775,120.4200 |
774,522.2200 |
| 2024-03-25 |
889,412.3023 |
8,291.0000 |
902,915.4700 |
856,465.2500 |
864,227.0300 |
862,350.7700 |
| 2024-03-24 |
925,425.5788 |
2,628.0000 |
898,887.0900 |
893,122.6200 |
917,837.3700 |
898,603.2800 |
| 2024-03-23 |
908,622.4369 |
2,190.0000 |
912,979.2000 |
903,429.7600 |
916,061.8900 |
929,439.9300 |
| 2024-03-22 |
917,261.0082 |
5,740.0000 |
918,427.7800 |
859,843.9600 |
901,610.4200 |
883,606.1600 |
| 2024-03-21 |
984,695.7378 |
8,372.0000 |
1,005,898.5000 |
906,695.1400 |
929,473.8800 |
910,184.2200 |
| 2024-03-20 |
1,019,268.3503 |
8,258.0000 |
988,737.9200 |
949,892.5500 |
992,812.4500 |
997,001.0400 |
| 2024-03-19 |
1,095,573.6507 |
5,020.0000 |
1,088,498.4300 |
1,072,932.4100 |
1,096,757.9900 |
1,082,861.9100 |
| 2024-03-18 |
1,076,045.0716 |
6,773.0000 |
1,124,778.7700 |
1,020,213.4000 |
1,087,299.8100 |
1,025,386.8900 |
| 2024-03-17 |
974,480.5496 |
40,969.0000 |
891,981.5600 |
877,394.7200 |
911,416.9900 |
1,109,248.8100 |
| 2024-03-16 |
819,867.4801 |
11,275.0000 |
815,690.8300 |
810,284.2000 |
841,140.7600 |
847,569.5800 |
| 2024-03-15 |
802,758.5355 |
25,698.0000 |
784,961.4600 |
783,345.9800 |
784,983.9600 |
795,864.5500 |
| 2024-03-14 |
807,548.0426 |
4,125.0000 |
800,745.6000 |
765,981.3300 |
784,066.3700 |
783,872.2500 |
| 2024-03-13 |
860,189.6756 |
34,279.0000 |
840,037.6000 |
832,873.6000 |
834,505.1900 |
834,485.9500 |
| 2024-03-12 |
884,095.4542 |
10,781.0000 |
884,889.3400 |
827,101.2500 |
861,826.5200 |
854,896.5500 |
| 2024-03-11 |
851,649.9332 |
21,357.0000 |
820,825.4500 |
801,630.4400 |
888,291.8300 |
881,780.2700 |
| 2024-03-10 |
881,717.2730 |
7,463.0000 |
914,227.2200 |
875,244.8000 |
887,029.0500 |
886,025.0200 |
| 2024-03-09 |
786,353.0817 |
15,668.0000 |
797,644.1600 |
783,706.2600 |
821,302.0400 |
837,028.5800 |