Market [unlinked] / [unlinked]
Identifier on DigiFinex: dovi_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
836,849.0817 |
8,779.0000 |
782,595.5500 |
754,043.9700 |
776,384.8000 |
808,261.9700 |
| 2024-01-28 |
901,718.6818 |
3,659.0000 |
907,469.5200 |
904,669.9000 |
917,732.2800 |
945,970.7900 |
| 2024-01-27 |
899,779.0456 |
4,006.0000 |
885,937.8100 |
866,076.0300 |
879,639.7000 |
883,497.1200 |
| 2024-01-26 |
1,088,371.8636 |
9,609.0000 |
1,050,476.0800 |
980,394.1100 |
1,014,827.4700 |
1,009,355.8300 |
| 2024-01-25 |
1,195,656.3130 |
6,317.0000 |
1,250,218.9900 |
1,156,729.6700 |
1,208,432.2900 |
1,253,252.8800 |
| 2024-01-24 |
1,127,956.0743 |
3,403.0000 |
1,137,656.8500 |
1,115,142.3000 |
1,148,018.3800 |
1,179,611.2900 |
| 2024-01-23 |
1,024,519.7786 |
5,554.0000 |
1,033,550.1800 |
1,011,020.2200 |
1,032,891.2000 |
1,029,229.8000 |
| 2024-01-22 |
1,011,908.5529 |
5,969.0000 |
1,021,001.1300 |
963,287.5100 |
1,009,344.8200 |
972,063.6600 |
| 2024-01-21 |
1,028,874.6531 |
2,821.0000 |
1,032,174.8900 |
992,302.6800 |
1,016,386.1000 |
1,006,139.4400 |
| 2024-01-20 |
1,029,228.6706 |
3,274.0000 |
1,016,896.3100 |
1,011,964.6900 |
1,030,824.8100 |
1,048,382.8700 |
| 2024-01-19 |
987,425.9744 |
7,527.0000 |
977,068.6000 |
971,032.0400 |
993,566.3800 |
1,061,216.2300 |
| 2024-01-18 |
1,020,514.4282 |
7,554.0000 |
1,009,278.0100 |
954,348.3800 |
964,216.3700 |
963,182.8200 |
| 2024-01-17 |
999,971.0586 |
3,768.0000 |
988,706.5100 |
986,286.8000 |
1,012,666.2900 |
1,005,201.9700 |
| 2024-01-16 |
1,053,906.8457 |
6,371.0000 |
1,029,358.8300 |
967,198.9500 |
1,024,829.1500 |
1,024,304.0600 |
| 2024-01-15 |
1,096,841.2602 |
2,371.0000 |
1,090,374.9500 |
1,080,448.5900 |
1,107,028.2500 |
1,096,546.2300 |
| 2024-01-14 |
1,083,660.5196 |
3,857.0000 |
1,019,851.3200 |
1,014,527.7400 |
1,035,099.9700 |
1,034,434.3400 |
| 2024-01-13 |
1,140,900.8455 |
5,610.0000 |
1,075,926.7200 |
1,035,956.3200 |
1,063,963.7500 |
1,098,815.7800 |
| 2024-01-12 |
1,135,900.8572 |
9,077.0000 |
1,142,716.8500 |
1,035,238.8200 |
1,088,719.5700 |
1,082,095.3600 |
| 2024-01-11 |
1,267,895.6782 |
6,613.0000 |
1,298,964.4800 |
1,130,869.7900 |
1,265,406.7600 |
1,173,833.4100 |
| 2024-01-10 |
1,246,378.6262 |
5,731.0000 |
1,230,178.5200 |
1,159,551.3300 |
1,203,700.0600 |
1,215,726.1500 |
| 2024-01-09 |
1,202,273.8880 |
12,202.0000 |
1,223,854.3300 |
1,095,211.7900 |
1,197,613.9900 |
1,171,375.0700 |
| 2024-01-08 |
1,017,796.6785 |
18,690.0000 |
1,067,238.3000 |
1,052,290.8100 |
1,105,082.8600 |
1,190,477.9700 |
| 2024-01-07 |
902,160.5479 |
7,281.0000 |
906,374.8600 |
883,274.5100 |
935,588.6400 |
1,007,978.8200 |
| 2024-01-06 |
835,596.7879 |
6,985.0000 |
915,302.4700 |
891,723.5300 |
920,436.4300 |
912,649.9600 |
| 2024-01-05 |
791,598.7237 |
8,751.0000 |
741,536.2400 |
732,468.2400 |
776,078.2500 |
776,009.5000 |
| 2024-01-04 |
936,488.0067 |
11,240.0000 |
908,111.6600 |
887,511.4700 |
894,293.1900 |
889,443.4200 |
| 2024-01-03 |
916,083.6109 |
16,999.0000 |
918,751.1400 |
899,529.6600 |
922,037.6900 |
913,882.4400 |
| 2024-01-02 |
951,056.8068 |
7,673.0000 |
1,028,512.3800 |
958,221.6700 |
966,348.4800 |
961,558.1300 |
| 2024-01-01 |
981,645.9694 |
10,435.0000 |
938,165.0600 |
901,928.5100 |
939,642.0100 |
920,223.8800 |
| 2023-12-31 |
1,032,470.8418 |
8,294.0000 |
1,023,794.6500 |
991,581.1500 |
1,031,252.0600 |
1,009,256.7400 |
| 2023-12-30 |
1,044,715.1852 |
5,123.0000 |
994,161.0900 |
988,265.6700 |
1,010,663.8000 |
1,025,671.0300 |
| 2023-12-29 |
1,093,134.3165 |
4,711.0000 |
1,084,280.4500 |
1,043,128.0300 |
1,081,757.3500 |
1,058,070.1100 |
| 2023-12-28 |
1,423,556.3265 |
450.0000 |
1,417,210.9300 |
1,417,199.0600 |
1,417,289.2700 |
1,417,218.6900 |
| 2023-12-27 |
1,446,653.4613 |
555.0000 |
1,446,791.6700 |
1,446,700.9900 |
1,446,852.8400 |
1,446,744.1700 |
| 2023-12-26 |
1,319,796.3931 |
473.0000 |
1,446,852.6300 |
1,446,700.4200 |
1,446,872.6400 |
1,446,784.9700 |
| 2023-12-25 |
1,505,810.5664 |
3,633.0000 |
1,495,902.6800 |
1,450,834.6600 |
1,451,046.8400 |
1,450,965.1300 |
| 2023-12-24 |
1,559,576.5729 |
2,891.0000 |
1,578,534.0200 |
1,521,653.5300 |
1,559,248.7700 |
1,559,357.2100 |
| 2023-12-23 |
1,552,557.3773 |
7,906.0000 |
1,485,855.4500 |
1,450,914.5300 |
1,527,324.4500 |
1,552,357.7600 |
| 2023-12-22 |
1,630,755.1136 |
8,312.0000 |
1,560,587.5000 |
1,544,547.8900 |
1,625,750.5700 |
1,599,362.2300 |
| 2023-12-21 |
1,573,686.8877 |
522.0000 |
1,450,876.5400 |
1,450,837.9200 |
1,450,847.6100 |
1,450,847.6100 |