Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0586 USDT |
2,448.3731 |
0.0557 USDT |
0.0557 USDT |
0.0557 USDT |
0.0557 USDT |
| 2024-12-22 |
0.0627 USDT |
0.0000 |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
| 2024-12-21 |
0.0695 USDT |
65,397.3912 |
0.0622 USDT |
0.0621 USDT |
0.0622 USDT |
0.0669 USDT |
| 2024-12-20 |
0.0693 USDT |
0.0000 |
0.0624 USDT |
0.0624 USDT |
0.0624 USDT |
0.0624 USDT |
| 2024-12-19 |
0.0718 USDT |
5,463.2566 |
0.0708 USDT |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
| 2024-12-18 |
0.0819 USDT |
0.0000 |
0.0799 USDT |
0.0799 USDT |
0.0799 USDT |
0.0799 USDT |
| 2024-12-17 |
0.0886 USDT |
10,963.4019 |
0.0881 USDT |
0.0834 USDT |
0.0834 USDT |
0.0834 USDT |
| 2024-12-16 |
0.0962 USDT |
8,230.1535 |
0.0985 USDT |
0.0936 USDT |
0.0936 USDT |
0.0936 USDT |
| 2024-12-15 |
0.0897 USDT |
129.1050 |
0.1094 USDT |
0.1094 USDT |
0.1094 USDT |
0.1094 USDT |
| 2024-12-14 |
0.0765 USDT |
2,629.7661 |
0.0769 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-12-13 |
0.0742 USDT |
0.0000 |
0.0775 USDT |
0.0775 USDT |
0.0775 USDT |
0.0775 USDT |
| 2024-12-12 |
0.0741 USDT |
1,755.7542 |
0.0738 USDT |
0.0738 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-12-11 |
0.0732 USDT |
0.0000 |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
| 2024-12-10 |
0.0752 USDT |
1,759,960.1619 |
0.0744 USDT |
0.0695 USDT |
0.0700 USDT |
0.0698 USDT |
| 2024-12-09 |
0.0793 USDT |
80,220.3456 |
0.0798 USDT |
0.0795 USDT |
0.0798 USDT |
0.0797 USDT |
| 2024-12-08 |
0.0821 USDT |
213,144.8028 |
0.0824 USDT |
0.0823 USDT |
0.0824 USDT |
0.0825 USDT |
| 2024-12-07 |
0.0816 USDT |
70,626.9597 |
0.0817 USDT |
0.0816 USDT |
0.0819 USDT |
0.0818 USDT |
| 2024-12-06 |
0.0818 USDT |
261,474.9780 |
0.0808 USDT |
0.0807 USDT |
0.0814 USDT |
0.0814 USDT |
| 2024-12-05 |
0.0816 USDT |
101,933.1768 |
0.0824 USDT |
0.0823 USDT |
0.0825 USDT |
0.0825 USDT |
| 2024-12-04 |
0.0723 USDT |
732,313.2488 |
0.0817 USDT |
0.0775 USDT |
0.0802 USDT |
0.0808 USDT |
| 2024-12-03 |
0.0659 USDT |
305,197.3110 |
0.0687 USDT |
0.0678 USDT |
0.0707 USDT |
0.0707 USDT |
| 2024-12-02 |
0.0679 USDT |
1,282,914.2435 |
0.0661 USDT |
0.0653 USDT |
0.0657 USDT |
0.0657 USDT |
| 2024-12-01 |
0.0652 USDT |
1,828.2687 |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
| 2024-11-30 |
0.0640 USDT |
927,440.2111 |
0.0649 USDT |
0.0635 USDT |
0.0638 USDT |
0.0649 USDT |
| 2024-11-29 |
0.0615 USDT |
408,774.0566 |
0.0612 USDT |
0.0609 USDT |
0.0619 USDT |
0.0620 USDT |
| 2024-11-28 |
0.0612 USDT |
553,740.3936 |
0.0609 USDT |
0.0608 USDT |
0.0612 USDT |
0.0616 USDT |
| 2024-11-27 |
0.0605 USDT |
10,641.0125 |
0.0607 USDT |
0.0607 USDT |
0.0607 USDT |
0.0608 USDT |
| 2024-11-26 |
0.0606 USDT |
1,542.8686 |
0.0605 USDT |
0.0605 USDT |
0.0606 USDT |
0.0606 USDT |
| 2024-11-25 |
0.0610 USDT |
255,588.1617 |
0.0610 USDT |
0.0608 USDT |
0.0610 USDT |
0.0610 USDT |
| 2024-11-24 |
0.0609 USDT |
222,269.2281 |
0.0611 USDT |
0.0608 USDT |
0.0610 USDT |
0.0610 USDT |
| 2024-11-23 |
0.0610 USDT |
195,402.6877 |
0.0597 USDT |
0.0596 USDT |
0.0598 USDT |
0.0602 USDT |
| 2024-11-22 |
0.0621 USDT |
146,782.7112 |
0.0624 USDT |
0.0622 USDT |
0.0624 USDT |
0.0624 USDT |
| 2024-11-21 |
0.0638 USDT |
305,144.9128 |
0.0629 USDT |
0.0626 USDT |
0.0632 USDT |
0.0628 USDT |
| 2024-11-20 |
0.0655 USDT |
421.6277 |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
| 2024-11-19 |
0.0656 USDT |
2,559.9472 |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
| 2024-11-18 |
0.0657 USDT |
180,128.6858 |
0.0660 USDT |
0.0657 USDT |
0.0661 USDT |
0.0659 USDT |
| 2024-11-17 |
0.0645 USDT |
449,387.0670 |
0.0650 USDT |
0.0649 USDT |
0.0651 USDT |
0.0653 USDT |
| 2024-11-16 |
0.0638 USDT |
658,177.2029 |
0.0639 USDT |
0.0634 USDT |
0.0637 USDT |
0.0636 USDT |
| 2024-11-15 |
0.0649 USDT |
2,279.4229 |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
| 2024-11-14 |
0.0656 USDT |
114,678.6214 |
0.0654 USDT |
0.0651 USDT |
0.0653 USDT |
0.0653 USDT |
| 2024-11-13 |
0.0663 USDT |
1,632,322.8254 |
0.0660 USDT |
0.0645 USDT |
0.0648 USDT |
0.0647 USDT |
| 2024-11-12 |
0.0673 USDT |
2,301,722.7227 |
0.0678 USDT |
0.0650 USDT |
0.0657 USDT |
0.0676 USDT |
| 2024-11-11 |
0.0652 USDT |
222,496.2144 |
0.0664 USDT |
0.0664 USDT |
0.0678 USDT |
0.0678 USDT |
| 2024-11-10 |
0.0636 USDT |
386,480.7837 |
0.0633 USDT |
0.0632 USDT |
0.0633 USDT |
0.0641 USDT |
| 2024-11-09 |
0.0632 USDT |
2,201.1039 |
0.0632 USDT |
0.0632 USDT |
0.0633 USDT |
0.0633 USDT |
| 2024-11-08 |
0.0639 USDT |
2,086.3899 |
0.0633 USDT |
0.0633 USDT |
0.0633 USDT |
0.0633 USDT |
| 2024-11-07 |
0.0607 USDT |
58,708.3008 |
0.0640 USDT |
0.0638 USDT |
0.0640 USDT |
0.0639 USDT |
| 2024-11-06 |
0.0585 USDT |
40,962.9611 |
0.0588 USDT |
0.0588 USDT |
0.0590 USDT |
0.0588 USDT |
| 2024-11-05 |
0.0583 USDT |
1,248,680.6081 |
0.0581 USDT |
0.0580 USDT |
0.0583 USDT |
0.0582 USDT |
| 2024-11-04 |
0.0591 USDT |
327,698.7879 |
0.0590 USDT |
0.0588 USDT |
0.0590 USDT |
0.0590 USDT |