Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.6006 USDT |
275,688.0903 |
0.6456 USDT |
0.6038 USDT |
0.6038 USDT |
0.6038 USDT |
| 2024-02-27 |
0.5961 USDT |
252,111.4512 |
0.5332 USDT |
0.5320 USDT |
0.5564 USDT |
0.5859 USDT |
| 2024-02-26 |
0.5385 USDT |
227,905.6672 |
0.5407 USDT |
0.5392 USDT |
0.5486 USDT |
0.6242 USDT |
| 2024-02-25 |
0.4922 USDT |
171,928.6127 |
0.4848 USDT |
0.4835 USDT |
0.4940 USDT |
0.5355 USDT |
| 2024-02-24 |
0.4354 USDT |
152,500.3732 |
0.4505 USDT |
0.4505 USDT |
0.4547 USDT |
0.5098 USDT |
| 2024-02-23 |
0.3973 USDT |
231,061.3588 |
0.4162 USDT |
0.4070 USDT |
0.4154 USDT |
0.4265 USDT |
| 2024-02-22 |
0.3800 USDT |
213,953.7109 |
0.3830 USDT |
0.3820 USDT |
0.3853 USDT |
0.4047 USDT |
| 2024-02-21 |
0.4005 USDT |
279,499.5938 |
0.3911 USDT |
0.3732 USDT |
0.3836 USDT |
0.3849 USDT |
| 2024-02-20 |
0.4099 USDT |
171,258.8985 |
0.3891 USDT |
0.3891 USDT |
0.4069 USDT |
0.4192 USDT |
| 2024-02-19 |
0.3880 USDT |
195,734.6824 |
0.3886 USDT |
0.3869 USDT |
0.3901 USDT |
0.3919 USDT |
| 2024-02-18 |
0.3968 USDT |
180,794.6455 |
0.3851 USDT |
0.3800 USDT |
0.3817 USDT |
0.3809 USDT |
| 2024-02-17 |
0.3930 USDT |
193,354.1209 |
0.3651 USDT |
0.3642 USDT |
0.3676 USDT |
0.3957 USDT |
| 2024-02-16 |
0.4246 USDT |
247,430.8121 |
0.4276 USDT |
0.4170 USDT |
0.4209 USDT |
0.4212 USDT |
| 2024-02-15 |
0.3839 USDT |
211,315.3167 |
0.3890 USDT |
0.3670 USDT |
0.3880 USDT |
0.4158 USDT |
| 2024-02-14 |
0.3589 USDT |
242,294.7511 |
0.3827 USDT |
0.3748 USDT |
0.3763 USDT |
0.3758 USDT |
| 2024-02-13 |
0.3106 USDT |
424,704.2719 |
0.3051 USDT |
0.3000 USDT |
0.3033 USDT |
0.3014 USDT |
| 2024-02-12 |
0.3031 USDT |
345,066.5765 |
0.3191 USDT |
0.3027 USDT |
0.3206 USDT |
0.3174 USDT |
| 2024-02-11 |
0.2918 USDT |
182,648.2189 |
0.3002 USDT |
0.2928 USDT |
0.2940 USDT |
0.2940 USDT |
| 2024-02-10 |
0.2928 USDT |
16,086.9396 |
0.2941 USDT |
0.2769 USDT |
0.2769 USDT |
0.2770 USDT |
| 2024-02-09 |
0.2910 USDT |
453,998.3173 |
0.2895 USDT |
0.2890 USDT |
0.2915 USDT |
0.2932 USDT |
| 2024-02-08 |
0.2615 USDT |
388,686.2075 |
0.2740 USDT |
0.2732 USDT |
0.2761 USDT |
0.2891 USDT |
| 2024-02-07 |
0.2589 USDT |
323,828.4165 |
0.2515 USDT |
0.2438 USDT |
0.2479 USDT |
0.2445 USDT |
| 2024-02-06 |
0.2793 USDT |
321,278.3284 |
0.2774 USDT |
0.2655 USDT |
0.2672 USDT |
0.2672 USDT |
| 2024-02-05 |
0.2959 USDT |
285,428.7051 |
0.3020 USDT |
0.2703 USDT |
0.2797 USDT |
0.2792 USDT |
| 2024-02-04 |
0.2964 USDT |
169,565.1892 |
0.2916 USDT |
0.2889 USDT |
0.2899 USDT |
0.2896 USDT |
| 2024-02-03 |
0.3073 USDT |
285,628.4985 |
0.3099 USDT |
0.2956 USDT |
0.2990 USDT |
0.2981 USDT |
| 2024-02-02 |
0.3259 USDT |
325,233.8161 |
0.3487 USDT |
0.2800 USDT |
0.3262 USDT |
0.3262 USDT |
| 2024-02-01 |
0.3366 USDT |
111,227.3865 |
0.3561 USDT |
0.3195 USDT |
0.3218 USDT |
0.3218 USDT |
| 2024-01-31 |
0.3336 USDT |
261,039.5076 |
0.3216 USDT |
0.3196 USDT |
0.3316 USDT |
0.3314 USDT |
| 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 |