Market [unlinked] / [unlinked]
Identifier on DigiFinex: dovi_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
684,117.7826 |
6,687.0000 |
677,233.0800 |
674,266.2600 |
691,684.5700 |
693,292.2800 |
| 2024-05-18 |
665,556.7273 |
14,195.0000 |
668,973.7800 |
656,564.2200 |
679,171.4900 |
698,668.8000 |
| 2024-05-17 |
608,457.7122 |
5,969.0000 |
572,605.6900 |
563,938.9600 |
575,321.6400 |
613,795.6700 |
| 2024-05-16 |
628,625.7690 |
7,255.0000 |
646,501.1500 |
630,524.5700 |
647,767.8700 |
638,615.8000 |
| 2024-05-15 |
651,321.4187 |
21,677.0000 |
619,208.6600 |
578,807.3800 |
628,971.1100 |
652,152.2700 |
| 2024-05-14 |
723,403.5725 |
8,880.0000 |
761,907.7700 |
727,279.6700 |
754,467.6000 |
755,856.3300 |
| 2024-05-13 |
750,086.4664 |
6,619.0000 |
743,328.8600 |
713,806.1900 |
724,714.1900 |
724,196.3700 |
| 2024-05-12 |
751,176.1559 |
3,085.0000 |
750,654.6800 |
748,835.2900 |
763,356.1700 |
769,824.8100 |
| 2024-05-11 |
729,599.9427 |
5,557.0000 |
709,593.6800 |
698,492.1800 |
718,466.5000 |
737,761.2400 |
| 2024-05-10 |
748,418.5427 |
5,593.0000 |
757,709.8100 |
722,168.3000 |
741,723.7600 |
744,269.8500 |
| 2024-05-09 |
767,381.0592 |
3,886.0000 |
763,819.6600 |
746,972.4500 |
758,823.2500 |
751,299.6200 |
| 2024-05-08 |
801,123.6082 |
5,536.0000 |
748,041.6700 |
740,905.2600 |
760,255.7800 |
772,669.9200 |
| 2024-05-07 |
758,561.6921 |
5,923.0000 |
785,439.7600 |
753,859.6400 |
781,641.6600 |
784,164.4500 |
| 2024-05-06 |
734,554.3138 |
8,012.0000 |
733,517.8900 |
718,794.6700 |
745,647.3100 |
722,574.7800 |
| 2024-05-05 |
774,005.4474 |
3,319.0000 |
777,283.0300 |
762,834.1900 |
778,772.3000 |
764,862.2300 |
| 2024-05-04 |
796,042.1418 |
2,908.0000 |
784,272.5800 |
756,834.3000 |
778,256.8000 |
756,834.3000 |
| 2024-05-03 |
794,888.8694 |
25,829.0000 |
742,344.1600 |
738,339.7900 |
753,228.1900 |
774,336.8400 |
| 2024-05-02 |
786,661.8949 |
6,011.0000 |
786,326.6400 |
759,317.5800 |
775,687.6200 |
770,948.0000 |
| 2024-05-01 |
797,658.2300 |
9,258.0000 |
826,488.2400 |
767,237.9600 |
788,310.6500 |
784,746.3700 |
| 2024-04-30 |
775,452.6919 |
10,778.0000 |
801,900.5500 |
764,745.9400 |
798,055.2500 |
788,874.2100 |
| 2024-04-29 |
759,275.4426 |
2,954.0000 |
741,956.7400 |
729,222.3200 |
741,025.3400 |
747,348.0200 |
| 2024-04-28 |
799,325.8421 |
5,321.0000 |
825,246.8900 |
810,338.9300 |
824,342.6000 |
831,660.1800 |
| 2024-04-27 |
809,188.3962 |
2,786.0000 |
786,780.0000 |
780,663.7200 |
787,102.1000 |
782,887.9200 |
| 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 |