Identifier on Kucoin: DOVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0582 USDT |
80,070.1593 |
0.0599 USDT |
0.0566 USDT |
0.0600 USDT |
0.0570 USDT |
| 2024-11-03 |
0.0589 USDT |
120,838.2064 |
0.0594 USDT |
0.0559 USDT |
0.0604 USDT |
0.0600 USDT |
| 2024-11-02 |
0.0588 USDT |
163,716.7487 |
0.0610 USDT |
0.0544 USDT |
0.0630 USDT |
0.0587 USDT |
| 2024-11-01 |
0.0679 USDT |
709,374.7694 |
0.0594 USDT |
0.0589 USDT |
0.0764 USDT |
0.0642 USDT |
| 2024-10-31 |
0.0586 USDT |
36,762.4732 |
0.0593 USDT |
0.0562 USDT |
0.0604 USDT |
0.0576 USDT |
| 2024-10-30 |
0.0587 USDT |
183,661.7750 |
0.0629 USDT |
0.0550 USDT |
0.0634 USDT |
0.0591 USDT |
| 2024-10-29 |
0.0632 USDT |
37,026.3142 |
0.0624 USDT |
0.0610 USDT |
0.0646 USDT |
0.0629 USDT |
| 2024-10-28 |
0.0626 USDT |
44,652.0915 |
0.0634 USDT |
0.0602 USDT |
0.0647 USDT |
0.0628 USDT |
| 2024-10-27 |
0.0649 USDT |
58,717.1125 |
0.0620 USDT |
0.0602 USDT |
0.0689 USDT |
0.0639 USDT |
| 2024-10-26 |
0.0702 USDT |
368,264.3941 |
0.0592 USDT |
0.0580 USDT |
0.0790 USDT |
0.0650 USDT |
| 2024-10-25 |
0.0615 USDT |
35,433.8859 |
0.0579 USDT |
0.0570 USDT |
0.0639 USDT |
0.0602 USDT |
| 2024-10-24 |
0.0601 USDT |
202,702.9038 |
0.0648 USDT |
0.0543 USDT |
0.0648 USDT |
0.0579 USDT |
| 2024-10-23 |
0.0693 USDT |
388,678.8935 |
0.0642 USDT |
0.0600 USDT |
0.0762 USDT |
0.0658 USDT |
| 2024-10-22 |
0.0737 USDT |
958,328.9672 |
0.0586 USDT |
0.0565 USDT |
0.0968 USDT |
0.0623 USDT |
| 2024-10-21 |
0.0588 USDT |
35,047.2993 |
0.0610 USDT |
0.0570 USDT |
0.0610 USDT |
0.0593 USDT |
| 2024-10-20 |
0.0600 USDT |
51,693.8290 |
0.0578 USDT |
0.0570 USDT |
0.0618 USDT |
0.0610 USDT |
| 2024-10-19 |
0.0705 USDT |
263,292.9670 |
0.0590 USDT |
0.0590 USDT |
0.0820 USDT |
0.0643 USDT |
| 2024-10-18 |
0.0605 USDT |
30,607.6064 |
0.0596 USDT |
0.0570 USDT |
0.0630 USDT |
0.0600 USDT |
| 2024-10-17 |
0.0615 USDT |
175,064.2145 |
0.0578 USDT |
0.0560 USDT |
0.0699 USDT |
0.0563 USDT |
| 2024-10-16 |
0.0557 USDT |
69,529.6829 |
0.0571 USDT |
0.0520 USDT |
0.0590 USDT |
0.0552 USDT |
| 2024-10-15 |
0.0613 USDT |
115,201.5413 |
0.0580 USDT |
0.0580 USDT |
0.0696 USDT |
0.0596 USDT |
| 2024-10-14 |
0.0567 USDT |
185,568.6308 |
0.0560 USDT |
0.0513 USDT |
0.0658 USDT |
0.0623 USDT |
| 2024-10-13 |
0.0588 USDT |
47,684.5373 |
0.0590 USDT |
0.0563 USDT |
0.0599 USDT |
0.0570 USDT |
| 2024-10-12 |
0.0592 USDT |
41,637.9475 |
0.0587 USDT |
0.0560 USDT |
0.0608 USDT |
0.0590 USDT |
| 2024-10-11 |
0.0575 USDT |
35,938.8623 |
0.0570 USDT |
0.0561 USDT |
0.0597 USDT |
0.0587 USDT |
| 2024-10-10 |
0.0580 USDT |
60,122.7963 |
0.0563 USDT |
0.0563 USDT |
0.0600 USDT |
0.0570 USDT |
| 2024-10-09 |
0.0628 USDT |
58,798.5799 |
0.0605 USDT |
0.0603 USDT |
0.0650 USDT |
0.0624 USDT |
| 2024-10-08 |
0.0612 USDT |
24,612.6814 |
0.0621 USDT |
0.0596 USDT |
0.0629 USDT |
0.0603 USDT |
| 2024-10-07 |
0.0596 USDT |
114,549.0008 |
0.0598 USDT |
0.0572 USDT |
0.0624 USDT |
0.0618 USDT |
| 2024-10-06 |
0.0611 USDT |
58,113.1387 |
0.0605 USDT |
0.0596 USDT |
0.0623 USDT |
0.0604 USDT |
| 2024-10-05 |
0.0635 USDT |
156,880.8187 |
0.0623 USDT |
0.0585 USDT |
0.0700 USDT |
0.0605 USDT |
| 2024-10-04 |
0.0648 USDT |
105,029.1378 |
0.0596 USDT |
0.0591 USDT |
0.0682 USDT |
0.0643 USDT |
| 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 |