Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.3969 USDT |
291,631.2224 |
0.3724 USDT |
0.3671 USDT |
0.3705 USDT |
0.3707 USDT |
| 2024-01-29 |
0.4306 USDT |
250,855.1416 |
0.3978 USDT |
0.3977 USDT |
0.4047 USDT |
0.4171 USDT |
| 2024-01-28 |
0.4466 USDT |
263,911.1125 |
0.4482 USDT |
0.4346 USDT |
0.4448 USDT |
0.4503 USDT |
| 2024-01-27 |
0.4578 USDT |
193,533.1112 |
0.4693 USDT |
0.4401 USDT |
0.4446 USDT |
0.4415 USDT |
| 2024-01-26 |
0.4783 USDT |
257,106.6780 |
0.4695 USDT |
0.4677 USDT |
0.4734 USDT |
0.4827 USDT |
| 2024-01-25 |
0.4752 USDT |
217,651.3510 |
0.4624 USDT |
0.4607 USDT |
0.4640 USDT |
0.4847 USDT |
| 2024-01-24 |
0.4905 USDT |
170,962.1546 |
0.4947 USDT |
0.4901 USDT |
0.4921 USDT |
0.4948 USDT |
| 2024-01-23 |
0.4689 USDT |
335,300.1744 |
0.4375 USDT |
0.4355 USDT |
0.4488 USDT |
0.4519 USDT |
| 2024-01-22 |
0.5386 USDT |
214,011.9886 |
0.5285 USDT |
0.5076 USDT |
0.5175 USDT |
0.5078 USDT |
| 2024-01-21 |
0.5533 USDT |
18,703.3097 |
0.5598 USDT |
0.5572 USDT |
0.5587 USDT |
0.5593 USDT |
| 2024-01-20 |
0.5434 USDT |
213,806.4653 |
0.5310 USDT |
0.5278 USDT |
0.5325 USDT |
0.5488 USDT |
| 2024-01-19 |
0.5781 USDT |
275,616.1145 |
0.5475 USDT |
0.5111 USDT |
0.5237 USDT |
0.5479 USDT |
| 2024-01-18 |
0.6156 USDT |
240,883.2575 |
0.6091 USDT |
0.5645 USDT |
0.5696 USDT |
0.5848 USDT |
| 2024-01-17 |
0.6166 USDT |
249,916.7740 |
0.6089 USDT |
0.5959 USDT |
0.6026 USDT |
0.6008 USDT |
| 2024-01-16 |
0.6823 USDT |
193,574.3254 |
0.6773 USDT |
0.6471 USDT |
0.6518 USDT |
0.6549 USDT |
| 2024-01-15 |
0.6672 USDT |
201,467.0949 |
0.6714 USDT |
0.6645 USDT |
0.6722 USDT |
0.6783 USDT |
| 2024-01-14 |
0.6773 USDT |
233,651.7057 |
0.6393 USDT |
0.6300 USDT |
0.6388 USDT |
0.6370 USDT |
| 2024-01-13 |
0.7632 USDT |
267,837.3556 |
0.7307 USDT |
0.7212 USDT |
0.7310 USDT |
0.7310 USDT |
| 2024-01-12 |
0.7820 USDT |
306,379.3569 |
0.7519 USDT |
0.6723 USDT |
0.6911 USDT |
0.7361 USDT |
| 2024-01-11 |
0.8274 USDT |
267,405.6469 |
0.8928 USDT |
0.8457 USDT |
0.8947 USDT |
0.8478 USDT |
| 2024-01-10 |
0.7798 USDT |
56,698.9712 |
0.7009 USDT |
0.6575 USDT |
0.6957 USDT |
0.7065 USDT |
| 2024-01-09 |
0.8553 USDT |
167,793.4179 |
0.7783 USDT |
0.7503 USDT |
0.7573 USDT |
0.7608 USDT |
| 2024-01-08 |
0.6861 USDT |
200,436.9896 |
0.8070 USDT |
0.7631 USDT |
0.7846 USDT |
0.8208 USDT |
| 2024-01-07 |
0.6513 USDT |
125,927.8773 |
0.6063 USDT |
0.6063 USDT |
0.6223 USDT |
0.6782 USDT |
| 2024-01-06 |
0.6808 USDT |
902.7437 |
0.7447 USDT |
0.6983 USDT |
0.6986 USDT |
0.6983 USDT |
| 2024-01-05 |
0.5879 USDT |
476.6019 |
0.5790 USDT |
0.5778 USDT |
0.5781 USDT |
0.5781 USDT |
| 2024-01-04 |
0.6839 USDT |
799.5842 |
0.6314 USDT |
0.6314 USDT |
0.6343 USDT |
0.6343 USDT |
| 2024-01-03 |
0.7029 USDT |
1,124.9883 |
0.6633 USDT |
0.6623 USDT |
0.6623 USDT |
0.6623 USDT |
| 2024-01-02 |
0.8374 USDT |
120.3065 |
0.8101 USDT |
0.7511 USDT |
0.7511 USDT |
0.7511 USDT |
| 2024-01-01 |
0.8374 USDT |
573.1099 |
0.7723 USDT |
0.7723 USDT |
0.7731 USDT |
0.8259 USDT |
| 2023-12-31 |
0.9522 USDT |
656.0825 |
0.8897 USDT |
0.8897 USDT |
0.8902 USDT |
0.8974 USDT |
| 2023-12-30 |
0.8881 USDT |
3,760.2031 |
0.8986 USDT |
0.8986 USDT |
0.9451 USDT |
0.9648 USDT |
| 2023-12-29 |
0.9439 USDT |
3,986.6965 |
0.9618 USDT |
0.9297 USDT |
0.9818 USDT |
0.9739 USDT |
| 2023-12-28 |
0.9325 USDT |
11,601.6424 |
0.9487 USDT |
0.8500 USDT |
0.8643 USDT |
0.8648 USDT |
| 2023-12-27 |
1.0463 USDT |
3,291.9377 |
1.0622 USDT |
1.0601 USDT |
1.1104 USDT |
1.0955 USDT |
| 2023-12-26 |
1.0667 USDT |
3,963.4778 |
1.0366 USDT |
1.0000 USDT |
1.0456 USDT |
1.0643 USDT |
| 2023-12-25 |
1.0692 USDT |
2,308.5951 |
1.2462 USDT |
1.2357 USDT |
1.2599 USDT |
1.2510 USDT |
| 2023-12-24 |
1.0130 USDT |
2,338.5246 |
1.0135 USDT |
0.9751 USDT |
0.9918 USDT |
0.9963 USDT |
| 2023-12-23 |
1.0584 USDT |
3,604.7049 |
1.0425 USDT |
1.0004 USDT |
1.0354 USDT |
1.0558 USDT |
| 2023-12-22 |
1.0487 USDT |
4,776.6440 |
1.1049 USDT |
1.0424 USDT |
1.0783 USDT |
1.0852 USDT |
| 2023-12-21 |
1.0538 USDT |
14,410.6811 |
1.0107 USDT |
0.8500 USDT |
0.9737 USDT |
1.0090 USDT |
| 2023-12-20 |
1.3179 USDT |
19,639.0028 |
1.3926 USDT |
1.1239 USDT |
1.2072 USDT |
1.1876 USDT |
| 2023-12-19 |
1.5646 USDT |
2,269.1056 |
1.5128 USDT |
1.4274 USDT |
1.4527 USDT |
1.4321 USDT |
| 2023-12-18 |
1.2912 USDT |
3,067.5805 |
1.3672 USDT |
1.3306 USDT |
1.3738 USDT |
1.5557 USDT |
| 2023-12-17 |
1.4629 USDT |
5,633.0351 |
1.4324 USDT |
1.3139 USDT |
1.3809 USDT |
1.3731 USDT |
| 2023-12-16 |
2.3841 USDT |
5,715.7196 |
2.2299 USDT |
1.7534 USDT |
1.8122 USDT |
1.7960 USDT |
| 2023-12-15 |
2.6297 USDT |
2,464.0736 |
2.0099 USDT |
1.9592 USDT |
2.0308 USDT |
2.2468 USDT |
| 2023-12-14 |
1.6051 USDT |
26,497.9986 |
1.7102 USDT |
1.1381 USDT |
1.4569 USDT |
1.7050 USDT |
| 2023-12-13 |
0.6468 USDT |
42,389.0058 |
0.6689 USDT |
0.6280 USDT |
0.7272 USDT |
0.8018 USDT |