Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0639 USDT |
8,687.0524 |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0639 USDT |
| 2024-10-01 |
0.0627 USDT |
83,618.0094 |
0.0627 USDT |
0.0627 USDT |
0.0627 USDT |
0.0629 USDT |
| 2024-09-30 |
0.0659 USDT |
716,893.4532 |
0.0688 USDT |
0.0623 USDT |
0.0628 USDT |
0.0625 USDT |
| 2024-09-29 |
0.0717 USDT |
9,120.1200 |
0.0722 USDT |
0.0720 USDT |
0.0722 USDT |
0.0720 USDT |
| 2024-09-28 |
0.0769 USDT |
527,100.4091 |
0.0729 USDT |
0.0710 USDT |
0.0718 USDT |
0.0715 USDT |
| 2024-09-27 |
0.0844 USDT |
906,637.0122 |
0.0866 USDT |
0.0773 USDT |
0.0801 USDT |
0.0804 USDT |
| 2024-09-26 |
0.0862 USDT |
434,164.3951 |
0.0871 USDT |
0.0859 USDT |
0.0860 USDT |
0.0862 USDT |
| 2024-09-25 |
0.0870 USDT |
523.1617 |
0.0871 USDT |
0.0871 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-09-24 |
0.0870 USDT |
8,277.4469 |
0.0870 USDT |
0.0870 USDT |
0.0870 USDT |
0.0871 USDT |
| 2024-09-23 |
0.0871 USDT |
5,053.9481 |
0.0871 USDT |
0.0870 USDT |
0.0870 USDT |
0.0870 USDT |
| 2024-09-22 |
0.0867 USDT |
99.1265 |
0.0872 USDT |
0.0872 USDT |
0.0872 USDT |
0.0872 USDT |
| 2024-09-21 |
0.0875 USDT |
56,641.2802 |
0.0884 USDT |
0.0860 USDT |
0.0884 USDT |
0.0864 USDT |
| 2024-09-20 |
0.0884 USDT |
10,837.3541 |
0.0883 USDT |
0.0882 USDT |
0.0882 USDT |
0.0882 USDT |
| 2024-09-19 |
0.0877 USDT |
1,133,247.6356 |
0.0876 USDT |
0.0874 USDT |
0.0881 USDT |
0.0885 USDT |
| 2024-09-18 |
0.0893 USDT |
783,174.2576 |
0.0867 USDT |
0.0865 USDT |
0.0871 USDT |
0.0873 USDT |
| 2024-09-17 |
0.0910 USDT |
546,920.7395 |
0.0933 USDT |
0.0905 USDT |
0.0911 USDT |
0.0911 USDT |
| 2024-09-16 |
0.0840 USDT |
256,383.4866 |
0.0809 USDT |
0.0809 USDT |
0.0809 USDT |
0.0872 USDT |
| 2024-09-15 |
0.0822 USDT |
743,340.9675 |
0.0824 USDT |
0.0821 USDT |
0.0829 USDT |
0.0841 USDT |
| 2024-09-14 |
0.0817 USDT |
443,645.2296 |
0.0800 USDT |
0.0800 USDT |
0.0806 USDT |
0.0806 USDT |
| 2024-09-13 |
0.0824 USDT |
1,017,955.8888 |
0.0841 USDT |
0.0819 USDT |
0.0827 USDT |
0.0820 USDT |
| 2024-09-12 |
0.0833 USDT |
1,059,930.1806 |
0.0831 USDT |
0.0806 USDT |
0.0811 USDT |
0.0810 USDT |
| 2024-09-11 |
0.0826 USDT |
947,347.9117 |
0.0826 USDT |
0.0823 USDT |
0.0826 USDT |
0.0825 USDT |
| 2024-09-10 |
0.0826 USDT |
548,963.9190 |
0.0824 USDT |
0.0824 USDT |
0.0824 USDT |
0.0827 USDT |
| 2024-09-09 |
0.0820 USDT |
1,092,369.8341 |
0.0822 USDT |
0.0819 USDT |
0.0824 USDT |
0.0821 USDT |
| 2024-09-08 |
0.0811 USDT |
1,062,131.1549 |
0.0820 USDT |
0.0801 USDT |
0.0809 USDT |
0.0808 USDT |
| 2024-09-07 |
0.0794 USDT |
1,805,790.9639 |
0.0798 USDT |
0.0797 USDT |
0.0803 USDT |
0.0806 USDT |
| 2024-09-06 |
0.0819 USDT |
223,330.8015 |
0.0816 USDT |
0.0813 USDT |
0.0820 USDT |
0.0815 USDT |
| 2024-09-05 |
0.0819 USDT |
9,055.3138 |
0.0823 USDT |
0.0822 USDT |
0.0823 USDT |
0.0823 USDT |
| 2024-09-04 |
0.0834 USDT |
1,497,744.0640 |
0.0810 USDT |
0.0794 USDT |
0.0807 USDT |
0.0828 USDT |
| 2024-09-03 |
0.0905 USDT |
907,949.6179 |
0.0925 USDT |
0.0908 USDT |
0.0915 USDT |
0.0912 USDT |
| 2024-09-02 |
0.0889 USDT |
1,039,692.1960 |
0.0871 USDT |
0.0866 USDT |
0.0873 USDT |
0.0889 USDT |
| 2024-09-01 |
0.0902 USDT |
645,465.6626 |
0.0902 USDT |
0.0900 USDT |
0.0904 USDT |
0.0902 USDT |
| 2024-08-31 |
0.0902 USDT |
406.8124 |
0.0911 USDT |
0.0910 USDT |
0.0910 USDT |
0.0911 USDT |
| 2024-08-30 |
0.0896 USDT |
946,409.1952 |
0.0874 USDT |
0.0870 USDT |
0.0886 USDT |
0.0905 USDT |
| 2024-08-29 |
0.0908 USDT |
970,934.5791 |
0.0922 USDT |
0.0909 USDT |
0.0912 USDT |
0.0909 USDT |
| 2024-08-28 |
0.0909 USDT |
1,501,126.6795 |
0.0846 USDT |
0.0836 USDT |
0.0847 USDT |
0.0871 USDT |
| 2024-08-27 |
0.0945 USDT |
1,063,941.9676 |
0.0946 USDT |
0.0916 USDT |
0.0920 USDT |
0.0917 USDT |
| 2024-08-26 |
0.0966 USDT |
1,053,669.6260 |
0.0973 USDT |
0.0958 USDT |
0.0964 USDT |
0.0959 USDT |
| 2024-08-25 |
0.0939 USDT |
1,047,230.3922 |
0.0910 USDT |
0.0906 USDT |
0.0913 USDT |
0.0942 USDT |
| 2024-08-24 |
0.0959 USDT |
765,291.1936 |
0.0979 USDT |
0.0968 USDT |
0.0975 USDT |
0.0969 USDT |
| 2024-08-23 |
0.0935 USDT |
1,101,858.8006 |
0.0942 USDT |
0.0918 USDT |
0.0929 USDT |
0.0941 USDT |
| 2024-08-22 |
0.0947 USDT |
1,162,130.2298 |
0.0947 USDT |
0.0946 USDT |
0.0961 USDT |
0.0960 USDT |
| 2024-08-21 |
0.0952 USDT |
826,633.0991 |
0.0941 USDT |
0.0901 USDT |
0.0907 USDT |
0.0908 USDT |
| 2024-08-20 |
0.1002 USDT |
1,207,138.9110 |
0.1009 USDT |
0.0958 USDT |
0.0969 USDT |
0.0966 USDT |
| 2024-08-19 |
0.1032 USDT |
1,065,137.7406 |
0.1042 USDT |
0.1023 USDT |
0.1027 USDT |
0.1026 USDT |
| 2024-08-18 |
0.0987 USDT |
1,112,226.5634 |
0.0974 USDT |
0.0974 USDT |
0.0992 USDT |
0.1031 USDT |
| 2024-08-17 |
0.0976 USDT |
900,414.5725 |
0.0988 USDT |
0.0976 USDT |
0.0983 USDT |
0.0986 USDT |
| 2024-08-16 |
0.0943 USDT |
1,123,957.8392 |
0.0906 USDT |
0.0901 USDT |
0.0925 USDT |
0.0978 USDT |
| 2024-08-15 |
0.0957 USDT |
1,269,511.7242 |
0.0940 USDT |
0.0937 USDT |
0.0974 USDT |
0.0975 USDT |
| 2024-08-14 |
0.1007 USDT |
1,415,655.7705 |
0.1002 USDT |
0.0991 USDT |
0.1006 USDT |
0.0991 USDT |