Identifier on Kucoin: DOVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |