Identifier on Kucoin: DOVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.5141 USDT |
824,066.0059 |
0.4032 USDT |
0.3964 USDT |
0.6447 USDT |
0.5508 USDT |
| 2024-03-16 |
0.4348 USDT |
381,564.6039 |
0.4460 USDT |
0.4000 USDT |
0.4644 USDT |
0.4117 USDT |
| 2024-03-15 |
0.4507 USDT |
589,296.6761 |
0.5018 USDT |
0.4252 USDT |
0.5026 USDT |
0.4614 USDT |
| 2024-03-14 |
0.5083 USDT |
489,448.9891 |
0.5210 USDT |
0.4612 USDT |
0.5542 USDT |
0.5027 USDT |
| 2024-03-13 |
0.5638 USDT |
416,893.4251 |
0.5863 USDT |
0.5350 USDT |
0.6000 USDT |
0.5420 USDT |
| 2024-03-12 |
0.5919 USDT |
457,974.1563 |
0.6063 USDT |
0.5500 USDT |
0.6360 USDT |
0.5777 USDT |
| 2024-03-11 |
0.5263 USDT |
993,622.5895 |
0.5348 USDT |
0.4913 USDT |
0.5650 USDT |
0.5569 USDT |
| 2024-03-10 |
0.5692 USDT |
529,078.4171 |
0.5291 USDT |
0.5225 USDT |
0.6000 USDT |
0.5527 USDT |
| 2024-03-09 |
0.5218 USDT |
693,931.0476 |
0.4766 USDT |
0.4718 USDT |
0.5990 USDT |
0.5444 USDT |
| 2024-03-08 |
0.4748 USDT |
441,896.7854 |
0.4715 USDT |
0.4600 USDT |
0.4912 USDT |
0.4900 USDT |
| 2024-03-07 |
0.4912 USDT |
725,809.9482 |
0.5176 USDT |
0.4610 USDT |
0.5428 USDT |
0.4997 USDT |
| 2024-03-06 |
0.5080 USDT |
518,173.4076 |
0.4794 USDT |
0.4699 USDT |
0.5378 USDT |
0.5215 USDT |
| 2024-03-05 |
0.5255 USDT |
535,933.6013 |
0.5494 USDT |
0.4744 USDT |
0.5800 USDT |
0.4900 USDT |
| 2024-03-04 |
0.5210 USDT |
702,054.1822 |
0.4989 USDT |
0.4712 USDT |
0.5896 USDT |
0.5444 USDT |
| 2024-03-03 |
0.5021 USDT |
401,056.4348 |
0.5269 USDT |
0.4718 USDT |
0.5500 USDT |
0.4865 USDT |
| 2024-03-02 |
0.5354 USDT |
345,413.5952 |
0.5396 USDT |
0.5050 USDT |
0.5708 USDT |
0.5341 USDT |
| 2024-03-01 |
0.5343 USDT |
284,100.3032 |
0.5381 USDT |
0.5200 USDT |
0.5482 USDT |
0.5310 USDT |
| 2024-02-29 |
0.5713 USDT |
267,806.7305 |
0.5312 USDT |
0.5200 USDT |
0.6100 USDT |
0.5701 USDT |
| 2024-02-28 |
0.6016 USDT |
777,729.0402 |
0.5710 USDT |
0.5110 USDT |
0.6750 USDT |
0.5469 USDT |
| 2024-02-27 |
0.5903 USDT |
619,862.1544 |
0.6150 USDT |
0.5030 USDT |
0.6422 USDT |
0.5450 USDT |
| 2024-02-26 |
0.5826 USDT |
547,049.6067 |
0.5439 USDT |
0.5047 USDT |
0.6737 USDT |
0.6521 USDT |
| 2024-02-25 |
0.5127 USDT |
456,636.2895 |
0.5038 USDT |
0.4800 USDT |
0.5590 USDT |
0.5339 USDT |
| 2024-02-24 |
0.4788 USDT |
762,915.9938 |
0.4210 USDT |
0.4085 USDT |
0.5378 USDT |
0.4993 USDT |
| 2024-02-23 |
0.3979 USDT |
411,411.3489 |
0.4115 USDT |
0.3750 USDT |
0.4400 USDT |
0.4225 USDT |
| 2024-02-22 |
0.3904 USDT |
225,807.9283 |
0.3785 USDT |
0.3700 USDT |
0.4104 USDT |
0.4100 USDT |
| 2024-02-21 |
0.3884 USDT |
368,230.3390 |
0.4162 USDT |
0.3620 USDT |
0.4175 USDT |
0.3795 USDT |
| 2024-02-20 |
0.4116 USDT |
529,103.9440 |
0.4252 USDT |
0.3803 USDT |
0.4575 USDT |
0.4295 USDT |
| 2024-02-19 |
0.3818 USDT |
222,769.6707 |
0.3763 USDT |
0.3700 USDT |
0.3972 USDT |
0.3858 USDT |
| 2024-02-18 |
0.3863 USDT |
272,661.5859 |
0.3824 USDT |
0.3625 USDT |
0.4100 USDT |
0.3792 USDT |
| 2024-02-17 |
0.3807 USDT |
378,106.9588 |
0.3975 USDT |
0.3592 USDT |
0.4101 USDT |
0.3720 USDT |
| 2024-02-16 |
0.4257 USDT |
588,471.2851 |
0.4023 USDT |
0.3900 USDT |
0.4700 USDT |
0.4112 USDT |
| 2024-02-15 |
0.3781 USDT |
726,736.0879 |
0.3750 USDT |
0.3293 USDT |
0.4495 USDT |
0.4056 USDT |
| 2024-02-14 |
0.3430 USDT |
501,902.0694 |
0.3377 USDT |
0.3091 USDT |
0.3700 USDT |
0.3700 USDT |
| 2024-02-13 |
0.3227 USDT |
897,067.9373 |
0.2994 USDT |
0.2956 USDT |
0.3700 USDT |
0.3421 USDT |
| 2024-02-12 |
0.2929 USDT |
537,076.4134 |
0.2852 USDT |
0.2731 USDT |
0.3400 USDT |
0.3072 USDT |
| 2024-02-11 |
0.2833 USDT |
565,103.4717 |
0.2750 USDT |
0.2684 USDT |
0.3080 USDT |
0.2814 USDT |
| 2024-02-10 |
0.2935 USDT |
287,755.7978 |
0.2967 USDT |
0.2719 USDT |
0.3087 USDT |
0.2803 USDT |
| 2024-02-09 |
0.2960 USDT |
549,796.4235 |
0.2873 USDT |
0.2871 USDT |
0.3100 USDT |
0.2986 USDT |
| 2024-02-08 |
0.2749 USDT |
570,274.4286 |
0.2700 USDT |
0.2560 USDT |
0.2990 USDT |
0.2779 USDT |
| 2024-02-07 |
0.2626 USDT |
568,806.7338 |
0.2694 USDT |
0.2500 USDT |
0.2779 USDT |
0.2707 USDT |
| 2024-02-06 |
0.2840 USDT |
495,606.7892 |
0.3055 USDT |
0.2664 USDT |
0.3061 USDT |
0.2670 USDT |
| 2024-02-05 |
0.3137 USDT |
464,031.4682 |
0.3250 USDT |
0.3000 USDT |
0.3400 USDT |
0.3051 USDT |
| 2024-02-04 |
0.3003 USDT |
574,312.5559 |
0.2913 USDT |
0.2816 USDT |
0.3448 USDT |
0.2992 USDT |
| 2024-02-03 |
0.2835 USDT |
320,229.3726 |
0.2817 USDT |
0.2709 USDT |
0.2953 USDT |
0.2822 USDT |
| 2024-02-02 |
0.3081 USDT |
357,962.3698 |
0.3102 USDT |
0.3000 USDT |
0.3177 USDT |
0.3031 USDT |
| 2024-02-01 |
0.3249 USDT |
678,504.9816 |
0.3078 USDT |
0.3040 USDT |
0.3592 USDT |
0.3189 USDT |
| 2024-01-31 |
0.3208 USDT |
1,153,749.8232 |
0.3550 USDT |
0.2959 USDT |
0.3575 USDT |
0.3090 USDT |
| 2024-01-30 |
0.3708 USDT |
598,848.3192 |
0.3894 USDT |
0.3496 USDT |
0.4080 USDT |
0.3507 USDT |
| 2024-01-29 |
0.3999 USDT |
762,812.9727 |
0.4503 USDT |
0.3414 USDT |
0.4559 USDT |
0.3890 USDT |
| 2024-01-28 |
0.4426 USDT |
358,115.0390 |
0.4404 USDT |
0.4301 USDT |
0.4890 USDT |
0.4600 USDT |