Market [unlinked] / [unlinked]
Identifier on DigiFinex: dovi_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
733,377.1475 |
12,459.0000 |
738,962.1700 |
704,763.9900 |
732,061.6900 |
722,537.2300 |
| 2024-03-07 |
785,488.6856 |
10,040.0000 |
795,836.9900 |
752,163.2200 |
783,167.8000 |
791,051.0400 |
| 2024-03-06 |
794,126.4955 |
15,526.0000 |
787,799.2800 |
746,989.7900 |
789,855.9200 |
821,197.0800 |
| 2024-03-05 |
744,235.2608 |
26,979.0000 |
745,539.8300 |
730,724.5100 |
748,325.6800 |
774,649.3000 |
| 2024-03-04 |
746,038.6615 |
16,452.0000 |
712,137.7000 |
712,137.7000 |
768,780.9100 |
769,695.5100 |
| 2024-03-03 |
814,255.3459 |
9,018.0000 |
780,999.3500 |
754,970.2700 |
782,308.7800 |
785,252.6600 |
| 2024-03-02 |
866,550.3769 |
12,049.0000 |
865,711.8900 |
800,655.5300 |
838,519.7000 |
841,970.3500 |
| 2024-03-01 |
1,000,205.9871 |
5,556.0000 |
995,038.8800 |
932,983.9800 |
967,282.8900 |
948,930.8800 |
| 2024-02-29 |
1,026,998.6078 |
5,638.0000 |
1,063,996.1200 |
993,897.3300 |
1,050,531.4300 |
1,049,823.3900 |
| 2024-02-28 |
1,128,526.7234 |
21,770.0000 |
1,160,084.5200 |
1,065,886.6300 |
1,082,759.3900 |
1,080,408.8800 |
| 2024-02-27 |
1,161,093.2521 |
4,902.0000 |
1,045,869.0800 |
1,030,457.5500 |
1,083,698.5900 |
1,124,759.0500 |
| 2024-02-26 |
1,180,160.0414 |
7,158.0000 |
1,141,397.1400 |
1,141,397.1400 |
1,185,773.4300 |
1,281,815.8500 |
| 2024-02-25 |
1,074,596.4843 |
6,462.0000 |
1,053,481.0200 |
1,017,942.4100 |
1,043,181.9500 |
1,137,594.8900 |
| 2024-02-24 |
1,027,312.6724 |
9,006.0000 |
1,039,029.5600 |
982,857.5600 |
1,039,446.8000 |
1,084,490.8400 |
| 2024-02-23 |
860,465.4483 |
4,924.0000 |
899,459.7400 |
874,685.3100 |
902,147.3300 |
930,630.0800 |
| 2024-02-22 |
809,082.2033 |
5,512.0000 |
802,427.6700 |
795,601.6900 |
816,604.3800 |
839,695.0200 |
| 2024-02-21 |
837,860.3452 |
7,151.0000 |
816,776.8000 |
791,168.5100 |
823,639.1200 |
819,376.7000 |
| 2024-02-20 |
815,985.4900 |
6,960.0000 |
837,983.1800 |
816,893.8100 |
849,466.4600 |
836,325.8600 |
| 2024-02-19 |
699,543.6352 |
6,385.0000 |
702,691.3500 |
685,053.8600 |
709,135.0900 |
700,161.7900 |
| 2024-02-18 |
743,924.4246 |
8,579.0000 |
739,332.9000 |
690,631.4300 |
725,428.0500 |
729,947.3100 |
| 2024-02-17 |
734,707.1280 |
5,842.0000 |
719,975.8000 |
716,030.2000 |
734,002.5400 |
745,987.1100 |
| 2024-02-16 |
842,846.0984 |
3,270.0000 |
777,772.7500 |
758,913.7600 |
783,614.3800 |
759,446.6200 |
| 2024-02-15 |
822,612.3259 |
269,611.0000 |
737,496.2700 |
728,647.7900 |
771,358.1000 |
825,565.6700 |
| 2024-02-14 |
735,789.7054 |
6,753.0000 |
745,888.0300 |
745,588.8700 |
765,612.5000 |
787,018.5700 |
| 2024-02-13 |
668,234.2859 |
12,655.0000 |
682,295.0600 |
654,511.2200 |
691,640.1000 |
689,538.5500 |
| 2024-02-12 |
638,146.8419 |
20,298.0000 |
615,911.7700 |
581,853.6100 |
607,311.8600 |
657,781.0800 |
| 2024-02-11 |
644,691.3922 |
3,278.0000 |
661,235.4600 |
651,692.8100 |
662,711.1600 |
662,742.9700 |
| 2024-02-10 |
641,926.5038 |
7,227.0000 |
662,367.6700 |
602,306.8800 |
620,422.6500 |
616,956.5800 |
| 2024-02-09 |
647,310.3289 |
6,521.0000 |
638,443.0100 |
628,592.5700 |
643,998.2000 |
650,769.8800 |
| 2024-02-08 |
621,132.4036 |
10,985.0000 |
624,662.3100 |
613,466.3100 |
628,251.3300 |
660,558.5900 |
| 2024-02-07 |
627,937.6695 |
4,638.0000 |
630,400.1800 |
577,304.3200 |
592,366.9500 |
592,398.8500 |
| 2024-02-06 |
701,383.1896 |
4,449.0000 |
682,492.0500 |
666,950.0900 |
667,019.8200 |
667,019.8200 |
| 2024-02-05 |
762,437.4321 |
7,696.0000 |
743,056.3800 |
694,777.4600 |
724,033.0700 |
708,069.1500 |
| 2024-02-04 |
736,040.5725 |
12,679.0000 |
684,718.9200 |
683,772.0100 |
695,905.7300 |
701,512.7800 |
| 2024-02-03 |
629,977.0582 |
2,354.0000 |
657,984.7400 |
646,292.0100 |
652,671.5800 |
669,548.2200 |
| 2024-02-02 |
678,058.9314 |
12,523.0000 |
674,465.9800 |
657,466.4500 |
668,142.1600 |
668,094.4200 |
| 2024-02-01 |
641,310.8055 |
2,102.0000 |
673,043.7000 |
657,457.6700 |
673,104.3000 |
669,526.2200 |
| 2024-01-31 |
638,421.1846 |
22,603.0000 |
619,623.8900 |
563,683.4000 |
613,478.2500 |
613,132.1000 |
| 2024-01-30 |
738,073.0606 |
3,959.0000 |
711,741.2100 |
674,683.7300 |
680,338.3100 |
684,480.3400 |