Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2258 USDT |
769,104.4561 |
0.2338 USDT |
0.2084 USDT |
0.2161 USDT |
0.2318 USDT |
| 2024-04-17 |
0.2420 USDT |
625,959.9887 |
0.2295 USDT |
0.2254 USDT |
0.2279 USDT |
0.2350 USDT |
| 2024-04-16 |
0.2322 USDT |
741,388.1728 |
0.2304 USDT |
0.2230 USDT |
0.2346 USDT |
0.2464 USDT |
| 2024-04-15 |
0.2400 USDT |
775,361.2686 |
0.2366 USDT |
0.2281 USDT |
0.2358 USDT |
0.2357 USDT |
| 2024-04-14 |
0.2496 USDT |
811,819.7817 |
0.2654 USDT |
0.2359 USDT |
0.2415 USDT |
0.2401 USDT |
| 2024-04-13 |
0.2626 USDT |
739,002.6603 |
0.2575 USDT |
0.2355 USDT |
0.2407 USDT |
0.2363 USDT |
| 2024-04-12 |
0.3156 USDT |
432,486.1929 |
0.3190 USDT |
0.2669 USDT |
0.2764 USDT |
0.2767 USDT |
| 2024-04-11 |
0.3312 USDT |
456,836.8395 |
0.3204 USDT |
0.3140 USDT |
0.3178 USDT |
0.3212 USDT |
| 2024-04-10 |
0.3178 USDT |
411,028.9265 |
0.3252 USDT |
0.3148 USDT |
0.3188 USDT |
0.3409 USDT |
| 2024-04-09 |
0.3333 USDT |
476,940.1643 |
0.3305 USDT |
0.3124 USDT |
0.3153 USDT |
0.3148 USDT |
| 2024-04-08 |
0.3440 USDT |
481,476.7914 |
0.3396 USDT |
0.3219 USDT |
0.3286 USDT |
0.3363 USDT |
| 2024-04-07 |
0.3517 USDT |
363,367.6584 |
0.3536 USDT |
0.3362 USDT |
0.3470 USDT |
0.3557 USDT |
| 2024-04-06 |
0.3390 USDT |
293,634.6428 |
0.3375 USDT |
0.3360 USDT |
0.3385 USDT |
0.3408 USDT |
| 2024-04-05 |
0.3521 USDT |
431,026.4509 |
0.3500 USDT |
0.3489 USDT |
0.3535 USDT |
0.3559 USDT |
| 2024-04-04 |
0.3551 USDT |
435,965.4361 |
0.3600 USDT |
0.3543 USDT |
0.3580 USDT |
0.3578 USDT |
| 2024-04-03 |
0.3690 USDT |
427,208.5880 |
0.3702 USDT |
0.3420 USDT |
0.3448 USDT |
0.3506 USDT |
| 2024-04-02 |
0.3590 USDT |
377,251.3264 |
0.3697 USDT |
0.3563 USDT |
0.3617 USDT |
0.3622 USDT |
| 2024-04-01 |
0.3726 USDT |
442,058.9209 |
0.3652 USDT |
0.3447 USDT |
0.3528 USDT |
0.3581 USDT |
| 2024-03-31 |
0.3819 USDT |
383,667.7486 |
0.3922 USDT |
0.3739 USDT |
0.3826 USDT |
0.3902 USDT |
| 2024-03-30 |
0.3626 USDT |
328,063.1089 |
0.3652 USDT |
0.3567 USDT |
0.3602 USDT |
0.3633 USDT |
| 2024-03-29 |
0.3689 USDT |
368,909.7663 |
0.3610 USDT |
0.3500 USDT |
0.3517 USDT |
0.3510 USDT |
| 2024-03-28 |
0.3856 USDT |
452,013.8615 |
0.3780 USDT |
0.3603 USDT |
0.3659 USDT |
0.3694 USDT |
| 2024-03-27 |
0.3756 USDT |
388,602.0591 |
0.3737 USDT |
0.3729 USDT |
0.3758 USDT |
0.4106 USDT |
| 2024-03-26 |
0.4419 USDT |
278,530.2208 |
0.4050 USDT |
0.3899 USDT |
0.4016 USDT |
0.3899 USDT |
| 2024-03-25 |
0.4430 USDT |
410,563.6003 |
0.4456 USDT |
0.4329 USDT |
0.4367 USDT |
0.4433 USDT |
| 2024-03-24 |
0.4380 USDT |
241,545.2093 |
0.4440 USDT |
0.4393 USDT |
0.4440 USDT |
0.4510 USDT |
| 2024-03-23 |
0.4312 USDT |
272,300.6234 |
0.4439 USDT |
0.4335 USDT |
0.4418 USDT |
0.4480 USDT |
| 2024-03-22 |
0.4529 USDT |
409,365.9029 |
0.4335 USDT |
0.4181 USDT |
0.4311 USDT |
0.4268 USDT |
| 2024-03-21 |
0.4900 USDT |
458,324.1671 |
0.4951 USDT |
0.4628 USDT |
0.4742 USDT |
0.4729 USDT |
| 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 |