Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0591 USDT |
327,698.7879 |
0.0590 USDT |
0.0588 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-11-03 |
0.0593 USDT |
1,547,084.3909 |
0.0593 USDT |
0.0588 USDT |
0.0592 USDT |
0.0592 USDT |
| 2024-11-02 |
0.0639 USDT |
154,478.9535 |
0.0609 USDT |
0.0598 USDT |
0.0609 USDT |
0.0599 USDT |
| 2024-11-01 |
0.0615 USDT |
244,055.1617 |
0.0639 USDT |
0.0638 USDT |
0.0645 USDT |
0.0643 USDT |
| 2024-10-31 |
0.0598 USDT |
37,979.3504 |
0.0595 USDT |
0.0595 USDT |
0.0597 USDT |
0.0596 USDT |
| 2024-10-30 |
0.0617 USDT |
376,542.7315 |
0.0599 USDT |
0.0598 USDT |
0.0599 USDT |
0.0598 USDT |
| 2024-10-29 |
0.0607 USDT |
1,474,083.5656 |
0.0612 USDT |
0.0612 USDT |
0.0623 USDT |
0.0619 USDT |
| 2024-10-28 |
0.0611 USDT |
1,471,251.9280 |
0.0610 USDT |
0.0592 USDT |
0.0598 USDT |
0.0592 USDT |
| 2024-10-27 |
0.0645 USDT |
917,680.0434 |
0.0635 USDT |
0.0635 USDT |
0.0640 USDT |
0.0640 USDT |
| 2024-10-26 |
0.0620 USDT |
760,931.4374 |
0.0636 USDT |
0.0634 USDT |
0.0640 USDT |
0.0647 USDT |
| 2024-10-25 |
0.0609 USDT |
1,386,264.0265 |
0.0604 USDT |
0.0597 USDT |
0.0604 USDT |
0.0602 USDT |
| 2024-10-24 |
0.0640 USDT |
454,299.1849 |
0.0635 USDT |
0.0612 USDT |
0.0621 USDT |
0.0618 USDT |
| 2024-10-23 |
0.0665 USDT |
892,515.6356 |
0.0665 USDT |
0.0651 USDT |
0.0658 USDT |
0.0657 USDT |
| 2024-10-22 |
0.0637 USDT |
516,755.4946 |
0.0686 USDT |
0.0668 USDT |
0.0673 USDT |
0.0670 USDT |
| 2024-10-21 |
0.0591 USDT |
0.0000 |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
| 2024-10-20 |
0.0583 USDT |
5,704.3384 |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-10-19 |
0.0579 USDT |
302,507.1402 |
0.0578 USDT |
0.0578 USDT |
0.0580 USDT |
0.0580 USDT |
| 2024-10-18 |
0.0574 USDT |
651,039.2801 |
0.0581 USDT |
0.0569 USDT |
0.0574 USDT |
0.0576 USDT |
| 2024-10-17 |
0.0583 USDT |
5,079.8183 |
0.0583 USDT |
0.0583 USDT |
0.0583 USDT |
0.0583 USDT |
| 2024-10-16 |
0.0576 USDT |
977,268.8584 |
0.0577 USDT |
0.0574 USDT |
0.0577 USDT |
0.0578 USDT |
| 2024-10-15 |
0.0591 USDT |
257,796.0053 |
0.0595 USDT |
0.0588 USDT |
0.0589 USDT |
0.0588 USDT |
| 2024-10-14 |
0.0587 USDT |
1,142,386.2909 |
0.0597 USDT |
0.0578 USDT |
0.0579 USDT |
0.0583 USDT |
| 2024-10-13 |
0.0578 USDT |
644.8893 |
0.0583 USDT |
0.0583 USDT |
0.0583 USDT |
0.0583 USDT |
| 2024-10-12 |
0.0574 USDT |
28,135.2520 |
0.0580 USDT |
0.0580 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-10-11 |
0.0561 USDT |
749,179.6980 |
0.0561 USDT |
0.0561 USDT |
0.0561 USDT |
0.0569 USDT |
| 2024-10-10 |
0.0575 USDT |
435,032.2702 |
0.0568 USDT |
0.0551 USDT |
0.0554 USDT |
0.0554 USDT |
| 2024-10-09 |
0.0637 USDT |
0.0000 |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
| 2024-10-08 |
0.0637 USDT |
356.1168 |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
| 2024-10-07 |
0.0635 USDT |
14,659.8596 |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
| 2024-10-06 |
0.0630 USDT |
134,431.2924 |
0.0633 USDT |
0.0631 USDT |
0.0634 USDT |
0.0633 USDT |
| 2024-10-05 |
0.0637 USDT |
609,457.1497 |
0.0635 USDT |
0.0635 USDT |
0.0635 USDT |
0.0639 USDT |
| 2024-10-04 |
0.0636 USDT |
257,734.3981 |
0.0636 USDT |
0.0635 USDT |
0.0636 USDT |
0.0636 USDT |
| 2024-10-03 |
0.0638 USDT |
0.0000 |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
| 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 |