Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.1934 USDT |
361,757.3846 |
0.1861 USDT |
0.1827 USDT |
0.1837 USDT |
0.1827 USDT |
| 2024-05-19 |
0.1971 USDT |
613,165.7107 |
0.1966 USDT |
0.1795 USDT |
0.1827 USDT |
0.1824 USDT |
| 2024-05-18 |
0.1865 USDT |
612,059.2001 |
0.2093 USDT |
0.1952 USDT |
0.1983 USDT |
0.2065 USDT |
| 2024-05-17 |
0.1662 USDT |
787,395.3355 |
0.1627 USDT |
0.1627 USDT |
0.1645 USDT |
0.1725 USDT |
| 2024-05-16 |
0.1724 USDT |
804,125.4122 |
0.1687 USDT |
0.1686 USDT |
0.1701 USDT |
0.1704 USDT |
| 2024-05-15 |
0.1767 USDT |
752,411.2348 |
0.1690 USDT |
0.1631 USDT |
0.1693 USDT |
0.1732 USDT |
| 2024-05-14 |
0.1901 USDT |
773,556.8824 |
0.1958 USDT |
0.1946 USDT |
0.1960 USDT |
0.1959 USDT |
| 2024-05-13 |
0.1943 USDT |
881,331.8653 |
0.1991 USDT |
0.1875 USDT |
0.1886 USDT |
0.1877 USDT |
| 2024-05-12 |
0.1960 USDT |
490,830.5335 |
0.1946 USDT |
0.1941 USDT |
0.1977 USDT |
0.1992 USDT |
| 2024-05-11 |
0.1896 USDT |
455,188.8986 |
0.1901 USDT |
0.1900 USDT |
0.1919 USDT |
0.1930 USDT |
| 2024-05-10 |
0.2002 USDT |
760,246.6271 |
0.1962 USDT |
0.1881 USDT |
0.1900 USDT |
0.1893 USDT |
| 2024-05-09 |
0.2033 USDT |
683,474.9687 |
0.2047 USDT |
0.2028 USDT |
0.2055 USDT |
0.2033 USDT |
| 2024-05-08 |
0.2072 USDT |
647,676.5302 |
0.2020 USDT |
0.1996 USDT |
0.2013 USDT |
0.1996 USDT |
| 2024-05-07 |
0.2094 USDT |
576,548.0445 |
0.2180 USDT |
0.2147 USDT |
0.2191 USDT |
0.2196 USDT |
| 2024-05-06 |
0.2082 USDT |
711,839.9617 |
0.2082 USDT |
0.2006 USDT |
0.2042 USDT |
0.2023 USDT |
| 2024-05-05 |
0.2146 USDT |
513,045.8217 |
0.2166 USDT |
0.2092 USDT |
0.2131 USDT |
0.2097 USDT |
| 2024-05-04 |
0.2192 USDT |
755,032.8576 |
0.2271 USDT |
0.2176 USDT |
0.2192 USDT |
0.2185 USDT |
| 2024-05-03 |
0.2078 USDT |
606,001.4739 |
0.2112 USDT |
0.2086 USDT |
0.2124 USDT |
0.2215 USDT |
| 2024-05-02 |
0.2010 USDT |
844,990.2214 |
0.2012 USDT |
0.2009 USDT |
0.2036 USDT |
0.2025 USDT |
| 2024-05-01 |
0.1978 USDT |
891,008.8147 |
0.1985 USDT |
0.1973 USDT |
0.1997 USDT |
0.1987 USDT |
| 2024-04-30 |
0.2085 USDT |
782,639.0408 |
0.2065 USDT |
0.1957 USDT |
0.1965 USDT |
0.1959 USDT |
| 2024-04-29 |
0.2164 USDT |
531,916.8712 |
0.2078 USDT |
0.2056 USDT |
0.2075 USDT |
0.2075 USDT |
| 2024-04-28 |
0.2343 USDT |
524,178.6477 |
0.2369 USDT |
0.2360 USDT |
0.2383 USDT |
0.2408 USDT |
| 2024-04-27 |
0.2304 USDT |
293,405.2373 |
0.2295 USDT |
0.2255 USDT |
0.2277 USDT |
0.2258 USDT |
| 2024-04-26 |
0.2362 USDT |
634,847.7834 |
0.2378 USDT |
0.2337 USDT |
0.2355 USDT |
0.2366 USDT |
| 2024-04-25 |
0.2430 USDT |
726,968.3664 |
0.2353 USDT |
0.2319 USDT |
0.2351 USDT |
0.2349 USDT |
| 2024-04-24 |
0.2598 USDT |
628,221.4218 |
0.2490 USDT |
0.2381 USDT |
0.2513 USDT |
0.2520 USDT |
| 2024-04-23 |
0.2719 USDT |
401,255.4166 |
0.2749 USDT |
0.2716 USDT |
0.2755 USDT |
0.2801 USDT |
| 2024-04-22 |
0.2576 USDT |
582,875.3402 |
0.2504 USDT |
0.2400 USDT |
0.2428 USDT |
0.2694 USDT |
| 2024-04-21 |
0.2417 USDT |
458,938.3323 |
0.2456 USDT |
0.2449 USDT |
0.2491 USDT |
0.2483 USDT |
| 2024-04-20 |
0.2257 USDT |
560,285.6305 |
0.2180 USDT |
0.2180 USDT |
0.2314 USDT |
0.2373 USDT |
| 2024-04-19 |
0.2176 USDT |
792,533.5293 |
0.2281 USDT |
0.2186 USDT |
0.2211 USDT |
0.2240 USDT |
| 2024-04-18 |
0.2258 USDT |
769,104.4561 |
0.2338 USDT |
0.2084 USDT |
0.2161 USDT |
0.2318 USDT |
| 2024-04-17 |
0.2420 USDT |
625,959.9887 |
0.2295 USDT |
0.2254 USDT |
0.2279 USDT |
0.2350 USDT |
| 2024-04-16 |
0.2322 USDT |
741,388.1728 |
0.2304 USDT |
0.2230 USDT |
0.2346 USDT |
0.2464 USDT |
| 2024-04-15 |
0.2400 USDT |
775,361.2686 |
0.2366 USDT |
0.2281 USDT |
0.2358 USDT |
0.2357 USDT |
| 2024-04-14 |
0.2496 USDT |
811,819.7817 |
0.2654 USDT |
0.2359 USDT |
0.2415 USDT |
0.2401 USDT |
| 2024-04-13 |
0.2626 USDT |
739,002.6603 |
0.2575 USDT |
0.2355 USDT |
0.2407 USDT |
0.2363 USDT |
| 2024-04-12 |
0.3156 USDT |
432,486.1929 |
0.3190 USDT |
0.2669 USDT |
0.2764 USDT |
0.2767 USDT |
| 2024-04-11 |
0.3312 USDT |
456,836.8395 |
0.3204 USDT |
0.3140 USDT |
0.3178 USDT |
0.3212 USDT |
| 2024-04-10 |
0.3178 USDT |
411,028.9265 |
0.3252 USDT |
0.3148 USDT |
0.3188 USDT |
0.3409 USDT |
| 2024-04-09 |
0.3333 USDT |
476,940.1643 |
0.3305 USDT |
0.3124 USDT |
0.3153 USDT |
0.3148 USDT |
| 2024-04-08 |
0.3440 USDT |
481,476.7914 |
0.3396 USDT |
0.3219 USDT |
0.3286 USDT |
0.3363 USDT |
| 2024-04-07 |
0.3517 USDT |
363,367.6584 |
0.3536 USDT |
0.3362 USDT |
0.3470 USDT |
0.3557 USDT |
| 2024-04-06 |
0.3390 USDT |
293,634.6428 |
0.3375 USDT |
0.3360 USDT |
0.3385 USDT |
0.3408 USDT |
| 2024-04-05 |
0.3521 USDT |
431,026.4509 |
0.3500 USDT |
0.3489 USDT |
0.3535 USDT |
0.3559 USDT |
| 2024-04-04 |
0.3551 USDT |
435,965.4361 |
0.3600 USDT |
0.3543 USDT |
0.3580 USDT |
0.3578 USDT |
| 2024-04-03 |
0.3690 USDT |
427,208.5880 |
0.3702 USDT |
0.3420 USDT |
0.3448 USDT |
0.3506 USDT |
| 2024-04-02 |
0.3590 USDT |
377,251.3264 |
0.3697 USDT |
0.3563 USDT |
0.3617 USDT |
0.3622 USDT |
| 2024-04-01 |
0.3726 USDT |
442,058.9209 |
0.3652 USDT |
0.3447 USDT |
0.3528 USDT |
0.3581 USDT |