Identifier on Kucoin: DOVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0580 USDT |
44,187.2060 |
0.0552 USDT |
0.0540 USDT |
0.0618 USDT |
0.0580 USDT |
| 2024-12-22 |
0.0608 USDT |
172,883.3744 |
0.0629 USDT |
0.0526 USDT |
0.0662 USDT |
0.0526 USDT |
| 2024-12-21 |
0.0697 USDT |
158,305.8594 |
0.0728 USDT |
0.0600 USDT |
0.0728 USDT |
0.0625 USDT |
| 2024-12-20 |
0.0669 USDT |
576,885.6797 |
0.0667 USDT |
0.0580 USDT |
0.0804 USDT |
0.0728 USDT |
| 2024-12-19 |
0.0657 USDT |
202,123.4263 |
0.0703 USDT |
0.0610 USDT |
0.0740 USDT |
0.0701 USDT |
| 2024-12-18 |
0.0725 USDT |
335,032.7241 |
0.0754 USDT |
0.0660 USDT |
0.0763 USDT |
0.0700 USDT |
| 2024-12-17 |
0.0845 USDT |
543,387.2533 |
0.0949 USDT |
0.0702 USDT |
0.1050 USDT |
0.0768 USDT |
| 2024-12-16 |
0.1002 USDT |
1,764,048.2101 |
0.1000 USDT |
0.0896 USDT |
0.1200 USDT |
0.0954 USDT |
| 2024-12-15 |
0.1298 USDT |
4,106,971.6965 |
0.0774 USDT |
0.0740 USDT |
0.1910 USDT |
0.1129 USDT |
| 2024-12-14 |
0.0720 USDT |
127,960.7005 |
0.0793 USDT |
0.0680 USDT |
0.0800 USDT |
0.0680 USDT |
| 2024-12-13 |
0.0741 USDT |
153,117.0729 |
0.0701 USDT |
0.0661 USDT |
0.0811 USDT |
0.0782 USDT |
| 2024-12-12 |
0.0725 USDT |
241,147.7097 |
0.0720 USDT |
0.0660 USDT |
0.0813 USDT |
0.0701 USDT |
| 2024-12-11 |
0.0701 USDT |
138,513.9073 |
0.0713 USDT |
0.0660 USDT |
0.0750 USDT |
0.0706 USDT |
| 2024-12-10 |
0.0670 USDT |
253,161.0993 |
0.0741 USDT |
0.0580 USDT |
0.0756 USDT |
0.0712 USDT |
| 2024-12-09 |
0.0785 USDT |
184,033.4269 |
0.0860 USDT |
0.0730 USDT |
0.0865 USDT |
0.0774 USDT |
| 2024-12-08 |
0.0843 USDT |
140,413.1426 |
0.0810 USDT |
0.0810 USDT |
0.0889 USDT |
0.0860 USDT |
| 2024-12-07 |
0.0850 USDT |
108,074.2276 |
0.0848 USDT |
0.0800 USDT |
0.0895 USDT |
0.0833 USDT |
| 2024-12-06 |
0.0839 USDT |
227,169.7569 |
0.0819 USDT |
0.0795 USDT |
0.0890 USDT |
0.0870 USDT |
| 2024-12-05 |
0.0825 USDT |
271,791.0792 |
0.0883 USDT |
0.0759 USDT |
0.0950 USDT |
0.0812 USDT |
| 2024-12-04 |
0.0824 USDT |
691,205.1440 |
0.0736 USDT |
0.0715 USDT |
0.0940 USDT |
0.0882 USDT |
| 2024-12-03 |
0.0715 USDT |
202,563.0714 |
0.0723 USDT |
0.0655 USDT |
0.0750 USDT |
0.0743 USDT |
| 2024-12-02 |
0.0733 USDT |
262,353.3504 |
0.0820 USDT |
0.0670 USDT |
0.0828 USDT |
0.0745 USDT |
| 2024-12-01 |
0.0711 USDT |
348,670.4316 |
0.0664 USDT |
0.0626 USDT |
0.0794 USDT |
0.0740 USDT |
| 2024-11-30 |
0.0648 USDT |
249,587.5313 |
0.0622 USDT |
0.0614 USDT |
0.0670 USDT |
0.0659 USDT |
| 2024-11-29 |
0.0607 USDT |
105,901.2809 |
0.0614 USDT |
0.0580 USDT |
0.0624 USDT |
0.0595 USDT |
| 2024-11-28 |
0.0605 USDT |
233,195.5581 |
0.0640 USDT |
0.0580 USDT |
0.0650 USDT |
0.0620 USDT |
| 2024-11-27 |
0.0613 USDT |
187,773.2009 |
0.0601 USDT |
0.0587 USDT |
0.0631 USDT |
0.0623 USDT |
| 2024-11-26 |
0.0597 USDT |
154,678.3662 |
0.0591 USDT |
0.0570 USDT |
0.0625 USDT |
0.0584 USDT |
| 2024-11-25 |
0.0604 USDT |
214,098.1059 |
0.0588 USDT |
0.0570 USDT |
0.0640 USDT |
0.0640 USDT |
| 2024-11-24 |
0.0614 USDT |
77,676.1072 |
0.0604 USDT |
0.0590 USDT |
0.0640 USDT |
0.0590 USDT |
| 2024-11-23 |
0.0584 USDT |
206,941.9272 |
0.0623 USDT |
0.0560 USDT |
0.0623 USDT |
0.0602 USDT |
| 2024-11-22 |
0.0598 USDT |
84,870.0877 |
0.0627 USDT |
0.0580 USDT |
0.0627 USDT |
0.0590 USDT |
| 2024-11-21 |
0.0628 USDT |
177,376.5422 |
0.0596 USDT |
0.0580 USDT |
0.0680 USDT |
0.0640 USDT |
| 2024-11-20 |
0.0589 USDT |
62,045.4837 |
0.0616 USDT |
0.0569 USDT |
0.0642 USDT |
0.0605 USDT |
| 2024-11-19 |
0.0612 USDT |
232,758.8862 |
0.0638 USDT |
0.0580 USDT |
0.0665 USDT |
0.0616 USDT |
| 2024-11-18 |
0.0615 USDT |
135,397.4544 |
0.0602 USDT |
0.0578 USDT |
0.0679 USDT |
0.0679 USDT |
| 2024-11-17 |
0.0637 USDT |
88,855.6249 |
0.0606 USDT |
0.0606 USDT |
0.0678 USDT |
0.0606 USDT |
| 2024-11-16 |
0.0611 USDT |
262,980.9261 |
0.0620 USDT |
0.0583 USDT |
0.0660 USDT |
0.0613 USDT |
| 2024-11-15 |
0.0620 USDT |
92,707.1654 |
0.0642 USDT |
0.0590 USDT |
0.0650 USDT |
0.0609 USDT |
| 2024-11-14 |
0.0627 USDT |
281,860.1843 |
0.0659 USDT |
0.0594 USDT |
0.0690 USDT |
0.0643 USDT |
| 2024-11-13 |
0.0646 USDT |
136,519.5603 |
0.0651 USDT |
0.0623 USDT |
0.0684 USDT |
0.0653 USDT |
| 2024-11-12 |
0.0676 USDT |
243,037.1419 |
0.0690 USDT |
0.0630 USDT |
0.0720 USDT |
0.0654 USDT |
| 2024-11-11 |
0.0684 USDT |
476,125.1176 |
0.0640 USDT |
0.0630 USDT |
0.0745 USDT |
0.0675 USDT |
| 2024-11-10 |
0.0632 USDT |
69,102.9807 |
0.0633 USDT |
0.0619 USDT |
0.0642 USDT |
0.0638 USDT |
| 2024-11-09 |
0.0623 USDT |
100,281.5677 |
0.0615 USDT |
0.0603 USDT |
0.0670 USDT |
0.0621 USDT |
| 2024-11-08 |
0.0615 USDT |
81,871.2151 |
0.0632 USDT |
0.0597 USDT |
0.0644 USDT |
0.0609 USDT |
| 2024-11-07 |
0.0636 USDT |
172,791.1720 |
0.0614 USDT |
0.0597 USDT |
0.0692 USDT |
0.0626 USDT |
| 2024-11-06 |
0.0602 USDT |
87,906.2224 |
0.0595 USDT |
0.0583 USDT |
0.0618 USDT |
0.0605 USDT |
| 2024-11-05 |
0.0569 USDT |
101,809.7880 |
0.0563 USDT |
0.0554 USDT |
0.0600 USDT |
0.0600 USDT |
| 2024-11-04 |
0.0582 USDT |
80,070.1593 |
0.0599 USDT |
0.0566 USDT |
0.0600 USDT |
0.0570 USDT |