Identifier on Kucoin: DOVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2037 USDT |
181,182.4225 |
0.2062 USDT |
0.1918 USDT |
0.2140 USDT |
0.2029 USDT |
| 2024-05-05 |
0.2141 USDT |
47,623.9374 |
0.2151 USDT |
0.2102 USDT |
0.2202 USDT |
0.2151 USDT |
| 2024-05-04 |
0.2172 USDT |
79,811.5877 |
0.2142 USDT |
0.2035 USDT |
0.2300 USDT |
0.2158 USDT |
| 2024-05-03 |
0.2066 USDT |
90,857.0860 |
0.2003 USDT |
0.1968 USDT |
0.2164 USDT |
0.2148 USDT |
| 2024-05-02 |
0.2006 USDT |
64,798.1201 |
0.2004 USDT |
0.1953 USDT |
0.2052 USDT |
0.1962 USDT |
| 2024-05-01 |
0.1957 USDT |
106,502.2870 |
0.2025 USDT |
0.1835 USDT |
0.2041 USDT |
0.1986 USDT |
| 2024-04-30 |
0.2031 USDT |
129,815.0512 |
0.2124 USDT |
0.1900 USDT |
0.2200 USDT |
0.1926 USDT |
| 2024-04-29 |
0.2074 USDT |
279,885.4271 |
0.2412 USDT |
0.1956 USDT |
0.2438 USDT |
0.2079 USDT |
| 2024-04-28 |
0.2404 USDT |
69,417.8251 |
0.2268 USDT |
0.2268 USDT |
0.2600 USDT |
0.2499 USDT |
| 2024-04-27 |
0.2305 USDT |
55,583.7270 |
0.2367 USDT |
0.2259 USDT |
0.2367 USDT |
0.2275 USDT |
| 2024-04-26 |
0.2363 USDT |
68,318.2404 |
0.2397 USDT |
0.2295 USDT |
0.2438 USDT |
0.2383 USDT |
| 2024-04-25 |
0.2444 USDT |
148,291.3514 |
0.2570 USDT |
0.2232 USDT |
0.2583 USDT |
0.2417 USDT |
| 2024-04-24 |
0.2619 USDT |
209,568.3213 |
0.2896 USDT |
0.2332 USDT |
0.2945 USDT |
0.2553 USDT |
| 2024-04-23 |
0.2847 USDT |
98,694.8987 |
0.2677 USDT |
0.2675 USDT |
0.3100 USDT |
0.2940 USDT |
| 2024-04-22 |
0.2785 USDT |
260,406.2304 |
0.2847 USDT |
0.2531 USDT |
0.3468 USDT |
0.2706 USDT |
| 2024-04-21 |
0.2667 USDT |
243,857.3279 |
0.2433 USDT |
0.2422 USDT |
0.3000 USDT |
0.2750 USDT |
| 2024-04-20 |
0.2387 USDT |
123,940.0252 |
0.2300 USDT |
0.2298 USDT |
0.2480 USDT |
0.2442 USDT |
| 2024-04-19 |
0.2324 USDT |
189,437.9981 |
0.2410 USDT |
0.2237 USDT |
0.2411 USDT |
0.2287 USDT |
| 2024-04-18 |
0.2364 USDT |
136,179.1906 |
0.2473 USDT |
0.2250 USDT |
0.2479 USDT |
0.2449 USDT |
| 2024-04-17 |
0.2439 USDT |
149,215.2737 |
0.2558 USDT |
0.2262 USDT |
0.2600 USDT |
0.2468 USDT |
| 2024-04-16 |
0.2391 USDT |
172,298.7852 |
0.2363 USDT |
0.2250 USDT |
0.2648 USDT |
0.2512 USDT |
| 2024-04-15 |
0.2458 USDT |
286,986.8894 |
0.2398 USDT |
0.2284 USDT |
0.2648 USDT |
0.2335 USDT |
| 2024-04-14 |
0.2309 USDT |
193,791.2300 |
0.2212 USDT |
0.2180 USDT |
0.2425 USDT |
0.2332 USDT |
| 2024-04-13 |
0.2482 USDT |
401,010.3400 |
0.2624 USDT |
0.2190 USDT |
0.2706 USDT |
0.2348 USDT |
| 2024-04-12 |
0.2932 USDT |
257,374.9242 |
0.3242 USDT |
0.2520 USDT |
0.3419 USDT |
0.2644 USDT |
| 2024-04-11 |
0.3289 USDT |
217,938.4927 |
0.3330 USDT |
0.3101 USDT |
0.3533 USDT |
0.3185 USDT |
| 2024-04-10 |
0.3216 USDT |
236,503.2139 |
0.3151 USDT |
0.3044 USDT |
0.3500 USDT |
0.3348 USDT |
| 2024-04-09 |
0.3443 USDT |
447,231.3040 |
0.3360 USDT |
0.3000 USDT |
0.4200 USDT |
0.3120 USDT |
| 2024-04-08 |
0.3446 USDT |
331,267.9400 |
0.3772 USDT |
0.3190 USDT |
0.3800 USDT |
0.3323 USDT |
| 2024-04-07 |
0.3498 USDT |
341,249.6887 |
0.3469 USDT |
0.3306 USDT |
0.3800 USDT |
0.3580 USDT |
| 2024-04-06 |
0.3181 USDT |
403,806.1578 |
0.3343 USDT |
0.2885 USDT |
0.3428 USDT |
0.3399 USDT |
| 2024-04-05 |
0.3415 USDT |
214,727.2127 |
0.3370 USDT |
0.3340 USDT |
0.3743 USDT |
0.3488 USDT |
| 2024-04-04 |
0.3436 USDT |
184,294.1841 |
0.3468 USDT |
0.3340 USDT |
0.3571 USDT |
0.3364 USDT |
| 2024-04-03 |
0.3628 USDT |
238,571.5844 |
0.3563 USDT |
0.3408 USDT |
0.3827 USDT |
0.3477 USDT |
| 2024-04-02 |
0.3526 USDT |
178,555.2527 |
0.3527 USDT |
0.3408 USDT |
0.3632 USDT |
0.3593 USDT |
| 2024-04-01 |
0.3658 USDT |
159,100.5301 |
0.3900 USDT |
0.3469 USDT |
0.3905 USDT |
0.3491 USDT |
| 2024-03-31 |
0.3762 USDT |
257,914.8138 |
0.3476 USDT |
0.3476 USDT |
0.3946 USDT |
0.3812 USDT |
| 2024-03-30 |
0.3548 USDT |
263,041.9833 |
0.3548 USDT |
0.3400 USDT |
0.3700 USDT |
0.3519 USDT |
| 2024-03-29 |
0.3671 USDT |
264,869.5059 |
0.3679 USDT |
0.3494 USDT |
0.3840 USDT |
0.3628 USDT |
| 2024-03-28 |
0.3848 USDT |
460,062.9427 |
0.4082 USDT |
0.3540 USDT |
0.4088 USDT |
0.3680 USDT |
| 2024-03-27 |
0.3796 USDT |
678,446.8407 |
0.3829 USDT |
0.3415 USDT |
0.4096 USDT |
0.3800 USDT |
| 2024-03-26 |
0.4317 USDT |
1,124,124.6831 |
0.4698 USDT |
0.3800 USDT |
0.5478 USDT |
0.3895 USDT |
| 2024-03-25 |
0.4557 USDT |
228,637.0845 |
0.4519 USDT |
0.4396 USDT |
0.4830 USDT |
0.4669 USDT |
| 2024-03-24 |
0.4528 USDT |
163,565.5728 |
0.4497 USDT |
0.4321 USDT |
0.4857 USDT |
0.4577 USDT |
| 2024-03-23 |
0.4545 USDT |
130,608.2742 |
0.4402 USDT |
0.4330 USDT |
0.4690 USDT |
0.4591 USDT |
| 2024-03-22 |
0.4566 USDT |
176,348.6185 |
0.4797 USDT |
0.4211 USDT |
0.4868 USDT |
0.4445 USDT |
| 2024-03-21 |
0.4921 USDT |
272,798.7244 |
0.4959 USDT |
0.4610 USDT |
0.5400 USDT |
0.4836 USDT |
| 2024-03-20 |
0.4572 USDT |
339,832.9197 |
0.4626 USDT |
0.4258 USDT |
0.5200 USDT |
0.4577 USDT |
| 2024-03-19 |
0.4897 USDT |
354,649.1075 |
0.5060 USDT |
0.4452 USDT |
0.5407 USDT |
0.4896 USDT |
| 2024-03-18 |
0.5285 USDT |
489,409.4655 |
0.5355 USDT |
0.4770 USDT |
0.5725 USDT |
0.5058 USDT |