Identifier on Kucoin: DOVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.4531 USDT |
474,817.3916 |
0.4860 USDT |
0.4370 USDT |
0.4890 USDT |
0.4427 USDT |
| 2024-01-26 |
0.4721 USDT |
529,522.8379 |
0.4808 USDT |
0.4398 USDT |
0.5210 USDT |
0.4910 USDT |
| 2024-01-25 |
0.4666 USDT |
151,772.8118 |
0.4838 USDT |
0.4472 USDT |
0.4912 USDT |
0.4811 USDT |
| 2024-01-24 |
0.4949 USDT |
265,317.7909 |
0.4560 USDT |
0.4407 USDT |
0.5190 USDT |
0.4959 USDT |
| 2024-01-23 |
0.4572 USDT |
479,753.6600 |
0.4900 USDT |
0.4300 USDT |
0.4912 USDT |
0.4348 USDT |
| 2024-01-22 |
0.5042 USDT |
193,147.1427 |
0.5392 USDT |
0.4800 USDT |
0.5392 USDT |
0.4826 USDT |
| 2024-01-21 |
0.5470 USDT |
149,592.1235 |
0.5531 USDT |
0.5307 USDT |
0.5630 USDT |
0.5320 USDT |
| 2024-01-20 |
0.5393 USDT |
156,425.6295 |
0.5441 USDT |
0.5235 USDT |
0.5603 USDT |
0.5364 USDT |
| 2024-01-19 |
0.5390 USDT |
385,254.5199 |
0.5486 USDT |
0.5000 USDT |
0.5689 USDT |
0.5432 USDT |
| 2024-01-18 |
0.5898 USDT |
342,131.0386 |
0.6241 USDT |
0.5400 USDT |
0.6489 USDT |
0.5464 USDT |
| 2024-01-17 |
0.6149 USDT |
276,928.7216 |
0.6392 USDT |
0.5616 USDT |
0.6469 USDT |
0.6131 USDT |
| 2024-01-16 |
0.6635 USDT |
300,377.5373 |
0.6916 USDT |
0.5992 USDT |
0.6959 USDT |
0.6448 USDT |
| 2024-01-15 |
0.6905 USDT |
362,275.4538 |
0.6496 USDT |
0.6391 USDT |
0.7216 USDT |
0.6887 USDT |
| 2024-01-14 |
0.6912 USDT |
418,365.9831 |
0.7196 USDT |
0.6440 USDT |
0.7880 USDT |
0.6527 USDT |
| 2024-01-13 |
0.6927 USDT |
244,297.3908 |
0.7182 USDT |
0.6700 USDT |
0.7216 USDT |
0.7085 USDT |
| 2024-01-12 |
0.6945 USDT |
566,927.8234 |
0.7382 USDT |
0.6246 USDT |
0.7637 USDT |
0.6411 USDT |
| 2024-01-11 |
0.8110 USDT |
635,208.4679 |
0.7759 USDT |
0.7233 USDT |
0.9099 USDT |
0.8011 USDT |
| 2024-01-10 |
0.7028 USDT |
473,000.2316 |
0.7327 USDT |
0.6623 USDT |
0.7682 USDT |
0.6875 USDT |
| 2024-01-09 |
0.7462 USDT |
1,019,921.7362 |
0.7159 USDT |
0.6481 USDT |
0.8500 USDT |
0.7616 USDT |
| 2024-01-08 |
0.6681 USDT |
1,044,804.2394 |
0.6100 USDT |
0.5243 USDT |
0.7854 USDT |
0.7620 USDT |
| 2024-01-07 |
0.5798 USDT |
611,723.3490 |
0.5801 USDT |
0.5122 USDT |
0.6786 USDT |
0.6540 USDT |
| 2024-01-06 |
0.5514 USDT |
740,707.0969 |
0.5454 USDT |
0.4760 USDT |
0.6700 USDT |
0.5772 USDT |
| 2024-01-05 |
0.5289 USDT |
1,305,266.2744 |
0.5865 USDT |
0.4629 USDT |
0.6100 USDT |
0.5102 USDT |
| 2024-01-04 |
0.6200 USDT |
561,644.4321 |
0.6233 USDT |
0.5876 USDT |
0.6848 USDT |
0.5990 USDT |
| 2024-01-03 |
0.6548 USDT |
1,035,606.8029 |
0.7221 USDT |
0.5560 USDT |
0.7600 USDT |
0.6189 USDT |
| 2024-01-02 |
0.7731 USDT |
763,577.3895 |
0.7141 USDT |
0.7040 USDT |
0.8400 USDT |
0.7627 USDT |
| 2024-01-01 |
0.7522 USDT |
488,670.2271 |
0.7815 USDT |
0.7023 USDT |
0.8127 USDT |
0.7281 USDT |
| 2023-12-31 |
0.8220 USDT |
554,743.6651 |
0.8131 USDT |
0.7786 USDT |
0.8671 USDT |
0.8000 USDT |
| 2023-12-30 |
0.8282 USDT |
346,458.5922 |
0.8336 USDT |
0.7897 USDT |
0.8886 USDT |
0.8050 USDT |
| 2023-12-29 |
0.8635 USDT |
900,164.3576 |
0.8061 USDT |
0.7502 USDT |
0.9181 USDT |
0.8330 USDT |
| 2023-12-28 |
0.8803 USDT |
1,126,106.8224 |
0.9190 USDT |
0.8018 USDT |
0.9646 USDT |
0.8018 USDT |
| 2023-12-27 |
0.9285 USDT |
866,145.6898 |
1.0085 USDT |
0.8745 USDT |
1.0125 USDT |
0.9000 USDT |
| 2023-12-26 |
1.0496 USDT |
953,626.9749 |
1.1691 USDT |
0.9360 USDT |
1.2396 USDT |
0.9711 USDT |
| 2023-12-25 |
1.1070 USDT |
1,327,562.7976 |
0.9503 USDT |
0.8900 USDT |
1.2800 USDT |
1.1664 USDT |
| 2023-12-24 |
0.9946 USDT |
638,083.3052 |
0.9257 USDT |
0.9155 USDT |
1.0630 USDT |
0.9700 USDT |
| 2023-12-23 |
0.9764 USDT |
494,088.3850 |
0.9941 USDT |
0.9200 USDT |
1.0790 USDT |
0.9599 USDT |
| 2023-12-22 |
1.0003 USDT |
1,563,674.9432 |
0.9400 USDT |
0.8721 USDT |
1.1672 USDT |
1.0339 USDT |
| 2023-12-21 |
1.0223 USDT |
1,807,231.5356 |
1.1715 USDT |
0.8051 USDT |
1.2300 USDT |
0.9698 USDT |
| 2023-12-20 |
1.2093 USDT |
1,532,277.0396 |
1.2276 USDT |
1.0624 USDT |
1.4500 USDT |
1.1800 USDT |
| 2023-12-19 |
1.3702 USDT |
2,493,823.1633 |
1.3528 USDT |
1.2100 USDT |
1.5736 USDT |
1.2200 USDT |
| 2023-12-18 |
1.2481 USDT |
2,214,519.7079 |
1.4070 USDT |
1.0300 USDT |
1.4350 USDT |
1.3131 USDT |
| 2023-12-17 |
1.4004 USDT |
2,324,366.4571 |
1.7172 USDT |
1.2220 USDT |
1.7331 USDT |
1.3333 USDT |
| 2023-12-16 |
1.7353 USDT |
2,004,521.2609 |
1.8969 USDT |
1.5400 USDT |
1.9617 USDT |
1.6199 USDT |
| 2023-12-15 |
1.9058 USDT |
4,395,663.1440 |
1.5805 USDT |
1.5700 USDT |
2.3519 USDT |
1.8638 USDT |
| 2023-12-14 |
1.2661 USDT |
10,359,684.8463 |
0.8780 USDT |
0.7105 USDT |
1.9800 USDT |
1.6850 USDT |
| 2023-12-13 |
0.6262 USDT |
4,660,724.0652 |
0.6850 USDT |
0.5000 USDT |
0.8659 USDT |
0.7896 USDT |
| 2023-12-12 |
0.8791 USDT |
6,596,334.8429 |
0.0500 USDT |
0.0500 USDT |
2.0000 USDT |
0.6850 USDT |