Identifier on Kucoin: DOVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0609 USDT |
37,621.0371 |
0.0600 USDT |
0.0580 USDT |
0.0628 USDT |
0.0611 USDT |
| 2024-10-02 |
0.0606 USDT |
61,569.5879 |
0.0592 USDT |
0.0586 USDT |
0.0639 USDT |
0.0618 USDT |
| 2024-10-01 |
0.0628 USDT |
41,843.8123 |
0.0606 USDT |
0.0606 USDT |
0.0648 USDT |
0.0620 USDT |
| 2024-09-30 |
0.0622 USDT |
291,564.0687 |
0.0684 USDT |
0.0555 USDT |
0.0696 USDT |
0.0610 USDT |
| 2024-09-29 |
0.0736 USDT |
101,368.6180 |
0.0695 USDT |
0.0670 USDT |
0.0792 USDT |
0.0670 USDT |
| 2024-09-28 |
0.0713 USDT |
673,720.1860 |
0.0718 USDT |
0.0650 USDT |
0.0808 USDT |
0.0697 USDT |
| 2024-09-27 |
0.0743 USDT |
686,483.6365 |
0.0816 USDT |
0.0640 USDT |
0.0855 USDT |
0.0748 USDT |
| 2024-09-26 |
0.0831 USDT |
274,813.3052 |
0.0867 USDT |
0.0770 USDT |
0.0919 USDT |
0.0847 USDT |
| 2024-09-25 |
0.0851 USDT |
154,804.6196 |
0.0871 USDT |
0.0823 USDT |
0.0890 USDT |
0.0847 USDT |
| 2024-09-24 |
0.0866 USDT |
68,537.0457 |
0.0876 USDT |
0.0820 USDT |
0.0900 USDT |
0.0890 USDT |
| 2024-09-23 |
0.0874 USDT |
32,866.0962 |
0.0852 USDT |
0.0850 USDT |
0.0890 USDT |
0.0890 USDT |
| 2024-09-22 |
0.0857 USDT |
66,406.1670 |
0.0839 USDT |
0.0839 USDT |
0.0890 USDT |
0.0880 USDT |
| 2024-09-21 |
0.0878 USDT |
52,155.3183 |
0.0853 USDT |
0.0840 USDT |
0.0908 USDT |
0.0861 USDT |
| 2024-09-20 |
0.0864 USDT |
40,324.5089 |
0.0867 USDT |
0.0840 USDT |
0.0876 USDT |
0.0840 USDT |
| 2024-09-19 |
0.0873 USDT |
84,992.3660 |
0.0876 USDT |
0.0867 USDT |
0.0891 USDT |
0.0867 USDT |
| 2024-09-18 |
0.0862 USDT |
228,025.6333 |
0.0914 USDT |
0.0800 USDT |
0.0940 USDT |
0.0868 USDT |
| 2024-09-17 |
0.0900 USDT |
159,410.6269 |
0.0815 USDT |
0.0815 USDT |
0.0959 USDT |
0.0922 USDT |
| 2024-09-16 |
0.0991 USDT |
434,217.2483 |
0.0865 USDT |
0.0819 USDT |
0.1340 USDT |
0.0949 USDT |
| 2024-09-15 |
0.0840 USDT |
103,626.7296 |
0.0815 USDT |
0.0800 USDT |
0.0908 USDT |
0.0865 USDT |
| 2024-09-14 |
0.0835 USDT |
28,639.0903 |
0.0868 USDT |
0.0790 USDT |
0.0878 USDT |
0.0801 USDT |
| 2024-09-13 |
0.0844 USDT |
50,665.3110 |
0.0838 USDT |
0.0815 USDT |
0.0878 USDT |
0.0878 USDT |
| 2024-09-12 |
0.0831 USDT |
37,063.4170 |
0.0804 USDT |
0.0768 USDT |
0.0868 USDT |
0.0834 USDT |
| 2024-09-11 |
0.0814 USDT |
47,665.1430 |
0.0839 USDT |
0.0770 USDT |
0.0846 USDT |
0.0802 USDT |
| 2024-09-10 |
0.0834 USDT |
23,445.6275 |
0.0829 USDT |
0.0818 USDT |
0.0850 USDT |
0.0824 USDT |
| 2024-09-09 |
0.0843 USDT |
27,723.1667 |
0.0841 USDT |
0.0801 USDT |
0.0880 USDT |
0.0828 USDT |
| 2024-09-08 |
0.0842 USDT |
20,156.6867 |
0.0821 USDT |
0.0821 USDT |
0.0880 USDT |
0.0841 USDT |
| 2024-09-07 |
0.0815 USDT |
11,964.1593 |
0.0838 USDT |
0.0794 USDT |
0.0840 USDT |
0.0801 USDT |
| 2024-09-06 |
0.0832 USDT |
56,851.5780 |
0.0843 USDT |
0.0811 USDT |
0.0850 USDT |
0.0811 USDT |
| 2024-09-05 |
0.0857 USDT |
17,055.6317 |
0.0846 USDT |
0.0839 USDT |
0.0870 USDT |
0.0844 USDT |
| 2024-09-04 |
0.0860 USDT |
33,478.7855 |
0.0915 USDT |
0.0830 USDT |
0.0916 USDT |
0.0830 USDT |
| 2024-09-03 |
0.0900 USDT |
28,639.6160 |
0.0918 USDT |
0.0831 USDT |
0.0920 USDT |
0.0915 USDT |
| 2024-09-02 |
0.0849 USDT |
57,180.0516 |
0.0904 USDT |
0.0820 USDT |
0.0906 USDT |
0.0876 USDT |
| 2024-09-01 |
0.0876 USDT |
15,071.8098 |
0.0881 USDT |
0.0867 USDT |
0.0900 USDT |
0.0867 USDT |
| 2024-08-31 |
0.0886 USDT |
36,455.8775 |
0.0900 USDT |
0.0867 USDT |
0.0902 USDT |
0.0900 USDT |
| 2024-08-30 |
0.0891 USDT |
23,243.1724 |
0.0914 USDT |
0.0876 USDT |
0.0914 USDT |
0.0900 USDT |
| 2024-08-29 |
0.0907 USDT |
49,231.4416 |
0.0912 USDT |
0.0875 USDT |
0.0933 USDT |
0.0926 USDT |
| 2024-08-28 |
0.0916 USDT |
27,877.8403 |
0.0922 USDT |
0.0910 USDT |
0.0933 USDT |
0.0912 USDT |
| 2024-08-27 |
0.0923 USDT |
21,645.2397 |
0.0941 USDT |
0.0911 USDT |
0.0941 USDT |
0.0911 USDT |
| 2024-08-26 |
0.0935 USDT |
33,181.7617 |
0.0944 USDT |
0.0911 USDT |
0.0967 USDT |
0.0939 USDT |
| 2024-08-25 |
0.0937 USDT |
30,063.2554 |
0.0962 USDT |
0.0915 USDT |
0.0978 USDT |
0.0969 USDT |
| 2024-08-24 |
0.0967 USDT |
54,041.1817 |
0.0949 USDT |
0.0948 USDT |
0.0988 USDT |
0.0988 USDT |
| 2024-08-23 |
0.0930 USDT |
28,914.5044 |
0.0928 USDT |
0.0910 USDT |
0.0946 USDT |
0.0930 USDT |
| 2024-08-22 |
0.0938 USDT |
11,144.4264 |
0.0939 USDT |
0.0920 USDT |
0.0978 USDT |
0.0920 USDT |
| 2024-08-21 |
0.0926 USDT |
108,614.1299 |
0.0949 USDT |
0.0910 USDT |
0.0992 USDT |
0.0931 USDT |
| 2024-08-20 |
0.0962 USDT |
162,088.3581 |
0.0988 USDT |
0.0941 USDT |
0.1025 USDT |
0.0941 USDT |
| 2024-08-19 |
0.0990 USDT |
36,029.2427 |
0.1003 USDT |
0.0961 USDT |
0.1003 USDT |
0.1003 USDT |
| 2024-08-18 |
0.0975 USDT |
11,761.6666 |
0.0975 USDT |
0.0956 USDT |
0.1012 USDT |
0.1003 USDT |
| 2024-08-17 |
0.0979 USDT |
48,031.3383 |
0.0973 USDT |
0.0955 USDT |
0.1025 USDT |
0.0985 USDT |
| 2024-08-16 |
0.0997 USDT |
31,555.7397 |
0.0975 USDT |
0.0967 USDT |
0.1069 USDT |
0.0995 USDT |
| 2024-08-15 |
0.0966 USDT |
56,003.7130 |
0.0972 USDT |
0.0953 USDT |
0.0981 USDT |
0.0974 USDT |