DOVI Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.073815 | $0.07973 | $0.066 | $0.0696 | $18,383.57 |
| 2024-12-11 | $0.073005 | $0.07544 | $0.07295 | $0.073815 | $300,941.88 |
| 2024-12-10 | $0.078665 | $0.078665 | $0.069645 | $0.072185 | $996,965.70 |
| 2024-12-09 | $0.082425 | $0.08248769 | $0.07745542 | $0.078615 | $394,254.49 |
| 2024-12-08 | $0.08182206 | $0.082455 | $0.081755 | $0.082425 | $153,482.10 |
| 2024-12-07 | $0.08142 | $0.08191 | $0.081335 | $0.08179254 | $423,932.17 |
| 2024-12-06 | $0.082235 | $0.08243075 | $0.080945 | $0.081435 | $259,615.41 |
| 2024-12-05 | $0.081125 | $0.08268 | $0.081085 | $0.082235 | $326,521.20 |
| 2024-12-04 | $0.06873 | $0.08188 | $0.06776 | $0.08132 | $673,080.89 |
| 2024-12-03 | $0.065785 | $0.071385 | $0.063845 | $0.06879 | $961,741.76 |
| 2024-12-02 | $0.0708 | $0.07162 | $0.065325 | $0.065785 | $558,456.85 |
| 2024-12-01 | $0.06498803 | $0.071685 | $0.06404 | $0.0708 | $552,307.08 |
| 2024-11-30 | $0.06263902 | $0.065285 | $0.062595 | $0.06510164 | $714,142.35 |
| 2024-11-29 | $0.06128 | $0.06274 | $0.06097 | $0.06262 | $621,547.00 |
| 2024-11-28 | $0.060945 | $0.06172 | $0.060845 | $0.06124 | $531,354.39 |
| 2024-11-27 | $0.06051425 | $0.060965 | $0.06041 | $0.060945 | $165,960.89 |
| 2024-11-26 | $0.06087778 | $0.060995 | $0.060385 | $0.06051425 | $198,243.09 |
| 2024-11-25 | $0.061035 | $0.0611 | $0.06086059 | $0.06087778 | $49,851.95 |
| 2024-11-24 | $0.06030467 | $0.06151 | $0.06030467 | $0.061035 | $272,128.80 |
| 2024-11-23 | $0.06231033 | $0.06231033 | $0.05884 | $0.06009053 | $230,860.15 |
| 2024-11-22 | $0.06274921 | $0.063105 | $0.06076889 | $0.06231033 | $755,445.92 |
| 2024-11-21 | $0.065495 | $0.065535 | $0.06231541 | $0.06266108 | $535,099.20 |
| 2024-11-20 | $0.065345 | $0.065825 | $0.06005 | $0.065475 | $44,740.05 |
| 2024-11-19 | $0.065645 | $0.06609 | $0.06497 | $0.065345 | $251,662.30 |
| 2024-11-18 | $0.065285 | $0.06618905 | $0.06515 | $0.065685 | $240,508.74 |
| 2024-11-17 | $0.063975 | $0.065355 | $0.06367 | $0.065285 | $530,795.37 |
| 2024-11-16 | $0.06383 | $0.064605 | $0.063365 | $0.063735 | $450,902.75 |
| 2024-11-15 | $0.065315 | $0.065395 | $0.063745 | $0.06383 | $198,230.65 |
| 2024-11-14 | $0.06586492 | $0.06663 | $0.064225 | $0.065315 | $1.05M |
| 2024-11-13 | $0.06678689 | $0.06678689 | $0.06458 | $0.06586492 | $1.16M |