Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.4636 USDT |
484,225.9842 |
0.4682 USDT |
0.4561 USDT |
0.4655 USDT |
0.5046 USDT |
| 2024-03-19 |
0.4839 USDT |
346,986.6498 |
0.4946 USDT |
0.4861 USDT |
0.4964 USDT |
0.4869 USDT |
| 2024-03-18 |
0.5028 USDT |
318,141.5806 |
0.5029 USDT |
0.4408 USDT |
0.4672 USDT |
0.4681 USDT |
| 2024-03-17 |
0.4365 USDT |
372,866.0648 |
0.4544 USDT |
0.4517 USDT |
0.4576 USDT |
0.5525 USDT |
| 2024-03-16 |
0.4407 USDT |
314,460.4846 |
0.4357 USDT |
0.4273 USDT |
0.4287 USDT |
0.4287 USDT |
| 2024-03-15 |
0.4529 USDT |
534,609.7296 |
0.4380 USDT |
0.4363 USDT |
0.4450 USDT |
0.4573 USDT |
| 2024-03-14 |
0.5152 USDT |
433,605.4638 |
0.4761 USDT |
0.4660 USDT |
0.4748 USDT |
0.4827 USDT |
| 2024-03-13 |
0.5623 USDT |
376,247.5597 |
0.5480 USDT |
0.5371 USDT |
0.5446 USDT |
0.5475 USDT |
| 2024-03-12 |
0.5787 USDT |
305,456.3187 |
0.5633 USDT |
0.5394 USDT |
0.5532 USDT |
0.5667 USDT |
| 2024-03-11 |
0.5292 USDT |
363,817.1428 |
0.5229 USDT |
0.4993 USDT |
0.5315 USDT |
0.5263 USDT |
| 2024-03-10 |
0.5489 USDT |
322,570.9669 |
0.5433 USDT |
0.5397 USDT |
0.5455 USDT |
0.5502 USDT |
| 2024-03-09 |
0.4924 USDT |
356,473.1282 |
0.5056 USDT |
0.5052 USDT |
0.5222 USDT |
0.5238 USDT |
| 2024-03-08 |
0.4727 USDT |
328,405.1944 |
0.4741 USDT |
0.4640 USDT |
0.4642 USDT |
0.4727 USDT |
| 2024-03-07 |
0.4833 USDT |
337,311.2670 |
0.4790 USDT |
0.4634 USDT |
0.4687 USDT |
0.4843 USDT |
| 2024-03-06 |
0.4928 USDT |
551,075.6499 |
0.4766 USDT |
0.4636 USDT |
0.4771 USDT |
0.5011 USDT |
| 2024-03-05 |
0.5151 USDT |
541,531.2354 |
0.4871 USDT |
0.4540 USDT |
0.4693 USDT |
0.4774 USDT |
| 2024-03-04 |
0.5167 USDT |
290,702.2219 |
0.5527 USDT |
0.5363 USDT |
0.5510 USDT |
0.5494 USDT |
| 2024-03-03 |
0.5079 USDT |
324,608.5079 |
0.4932 USDT |
0.4777 USDT |
0.4871 USDT |
0.4784 USDT |
| 2024-03-02 |
0.5381 USDT |
397,541.1647 |
0.5323 USDT |
0.5096 USDT |
0.5332 USDT |
0.5451 USDT |
| 2024-03-01 |
0.5295 USDT |
332,394.0895 |
0.5289 USDT |
0.5274 USDT |
0.5357 USDT |
0.5344 USDT |
| 2024-02-29 |
0.5752 USDT |
407,133.6053 |
0.5783 USDT |
0.5514 USDT |
0.5617 USDT |
0.5604 USDT |
| 2024-02-28 |
0.6006 USDT |
275,688.0903 |
0.6456 USDT |
0.6038 USDT |
0.6038 USDT |
0.6038 USDT |
| 2024-02-27 |
0.5961 USDT |
252,111.4512 |
0.5332 USDT |
0.5320 USDT |
0.5564 USDT |
0.5859 USDT |
| 2024-02-26 |
0.5385 USDT |
227,905.6672 |
0.5407 USDT |
0.5392 USDT |
0.5486 USDT |
0.6242 USDT |
| 2024-02-25 |
0.4922 USDT |
171,928.6127 |
0.4848 USDT |
0.4835 USDT |
0.4940 USDT |
0.5355 USDT |
| 2024-02-24 |
0.4354 USDT |
152,500.3732 |
0.4505 USDT |
0.4505 USDT |
0.4547 USDT |
0.5098 USDT |
| 2024-02-23 |
0.3973 USDT |
231,061.3588 |
0.4162 USDT |
0.4070 USDT |
0.4154 USDT |
0.4265 USDT |
| 2024-02-22 |
0.3800 USDT |
213,953.7109 |
0.3830 USDT |
0.3820 USDT |
0.3853 USDT |
0.4047 USDT |
| 2024-02-21 |
0.4005 USDT |
279,499.5938 |
0.3911 USDT |
0.3732 USDT |
0.3836 USDT |
0.3849 USDT |
| 2024-02-20 |
0.4099 USDT |
171,258.8985 |
0.3891 USDT |
0.3891 USDT |
0.4069 USDT |
0.4192 USDT |
| 2024-02-19 |
0.3880 USDT |
195,734.6824 |
0.3886 USDT |
0.3869 USDT |
0.3901 USDT |
0.3919 USDT |
| 2024-02-18 |
0.3968 USDT |
180,794.6455 |
0.3851 USDT |
0.3800 USDT |
0.3817 USDT |
0.3809 USDT |
| 2024-02-17 |
0.3930 USDT |
193,354.1209 |
0.3651 USDT |
0.3642 USDT |
0.3676 USDT |
0.3957 USDT |
| 2024-02-16 |
0.4246 USDT |
247,430.8121 |
0.4276 USDT |
0.4170 USDT |
0.4209 USDT |
0.4212 USDT |
| 2024-02-15 |
0.3839 USDT |
211,315.3167 |
0.3890 USDT |
0.3670 USDT |
0.3880 USDT |
0.4158 USDT |
| 2024-02-14 |
0.3589 USDT |
242,294.7511 |
0.3827 USDT |
0.3748 USDT |
0.3763 USDT |
0.3758 USDT |
| 2024-02-13 |
0.3106 USDT |
424,704.2719 |
0.3051 USDT |
0.3000 USDT |
0.3033 USDT |
0.3014 USDT |
| 2024-02-12 |
0.3031 USDT |
345,066.5765 |
0.3191 USDT |
0.3027 USDT |
0.3206 USDT |
0.3174 USDT |
| 2024-02-11 |
0.2918 USDT |
182,648.2189 |
0.3002 USDT |
0.2928 USDT |
0.2940 USDT |
0.2940 USDT |
| 2024-02-10 |
0.2928 USDT |
16,086.9396 |
0.2941 USDT |
0.2769 USDT |
0.2769 USDT |
0.2770 USDT |
| 2024-02-09 |
0.2910 USDT |
453,998.3173 |
0.2895 USDT |
0.2890 USDT |
0.2915 USDT |
0.2932 USDT |
| 2024-02-08 |
0.2615 USDT |
388,686.2075 |
0.2740 USDT |
0.2732 USDT |
0.2761 USDT |
0.2891 USDT |
| 2024-02-07 |
0.2589 USDT |
323,828.4165 |
0.2515 USDT |
0.2438 USDT |
0.2479 USDT |
0.2445 USDT |
| 2024-02-06 |
0.2793 USDT |
321,278.3284 |
0.2774 USDT |
0.2655 USDT |
0.2672 USDT |
0.2672 USDT |
| 2024-02-05 |
0.2959 USDT |
285,428.7051 |
0.3020 USDT |
0.2703 USDT |
0.2797 USDT |
0.2792 USDT |
| 2024-02-04 |
0.2964 USDT |
169,565.1892 |
0.2916 USDT |
0.2889 USDT |
0.2899 USDT |
0.2896 USDT |
| 2024-02-03 |
0.3073 USDT |
285,628.4985 |
0.3099 USDT |
0.2956 USDT |
0.2990 USDT |
0.2981 USDT |
| 2024-02-02 |
0.3259 USDT |
325,233.8161 |
0.3487 USDT |
0.2800 USDT |
0.3262 USDT |
0.3262 USDT |
| 2024-02-01 |
0.3366 USDT |
111,227.3865 |
0.3561 USDT |
0.3195 USDT |
0.3218 USDT |
0.3218 USDT |
| 2024-01-31 |
0.3336 USDT |
261,039.5076 |
0.3216 USDT |
0.3196 USDT |
0.3316 USDT |
0.3314 USDT |