Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-15 | $0.0169700 | $0.0153600 | $0.0169700 | $0.0152900 |
2023-01-16 | $0.0153600 | $0.0134700 | $0.0157500 | $0.0132400 |
2023-01-17 | $0.0134700 | $0.0135700 | $0.0155200 | $0.0132300 |
2023-01-18 | $0.0441700 | $0.0426800 | $0.0426800 | $0.0426800 |
2023-01-19 | $0.0135700 | $0.0153600 | $0.0163800 | $0.0132400 |
2023-01-20 | $0.0153600 | $0.0136100 | $0.0168500 | $0.0129200 |
2023-01-21 | $0.0136100 | $0.0142600 | $0.0143300 | $0.0134900 |
2023-01-22 | $0.0142600 | $0.0140100 | $0.0143000 | $0.0132900 |
2023-01-23 | $0.0140100 | $0.0133200 | $0.0141000 | $0.0129100 |
2023-01-24 | $0.0133200 | $0.0130000 | $0.0133900 | $0.0129700 |
2023-01-25 | $0.0130000 | $0.0125100 | $0.0134000 | $0.0125100 |
2023-01-26 | $0.0125100 | $0.0123800 | $0.0129000 | $0.0121300 |
2023-01-27 | $0.0123800 | $0.0130800 | $0.0131300 | $0.0123000 |
2023-01-28 | $0.0130800 | $0.0126600 | $0.0131800 | $0.0125000 |
2023-01-29 | $0.0126600 | $0.0127500 | $0.0130700 | $0.0122400 |
2023-01-30 | $0.0127500 | $0.0120400 | $0.0128200 | $0.0119000 |
2023-01-31 | $0.0120400 | $0.0115800 | $0.0120700 | $0.0110700 |
2023-02-01 | $0.0115800 | $0.0111800 | $0.0117500 | $0.0109000 |
2023-02-02 | $0.0111800 | $0.0109900 | $0.0112800 | $0.0108200 |
2023-02-03 | $0.0109900 | $0.0115700 | $0.0123000 | $0.0109400 |
2023-02-04 | $0.0115700 | $0.0117000 | $0.0118800 | $0.0113600 |
2023-02-05 | $0.0117000 | $0.0110500 | $0.0118800 | $0.0110000 |
2023-02-06 | $0.0110500 | $0.0115100 | $0.0115900 | $0.0110000 |
2023-02-07 | $0.0455500 | $0.0455700 | $0.0455700 | $0.0455300 |
2023-02-09 | $0.0113000 | $0.0108700 | $0.0117400 | $0.0106600 |
2023-02-10 | $0.0108700 | $0.0110500 | $0.0112900 | $0.0107800 |
2023-02-11 | $0.0110500 | $0.0112000 | $0.0116200 | $0.0105000 |
2023-02-12 | $0.0434200 | $0.0434400 | $0.0434400 | $0.0434200 |
2023-02-13 | $0.0114400 | $0.0109600 | $0.0117100 | $0.0108100 |
2023-02-14 | $0.0109600 | $0.0109900 | $0.0113700 | $0.0107100 |
2023-02-15 | $0.0109900 | $0.0108100 | $0.0111500 | $0.0100600 |
2023-02-16 | $0.0108100 | $0.009820 | $0.0109800 | $0.009750 |
2023-02-17 | $0.009820 | $0.009830 | $0.0103300 | $0.009790 |
2023-02-18 | $0.009830 | $0.009890 | $0.0103000 | $0.009630 |
2023-02-19 | $0.009890 | $0.0101300 | $0.0102500 | $0.009810 |
2023-02-20 | $0.0474500 | $0.0474600 | $0.0474600 | $0.0474200 |
2023-02-21 | $0.009650 | $0.009680 | $0.009770 | $0.009460 |
2023-02-22 | $0.009680 | $0.009050 | $0.009740 | $0.008860 |
2023-02-23 | $0.009050 | $0.008810 | $0.009290 | $0.008500 |
2023-02-24 | $0.008810 | $0.008720 | $0.009130 | $0.008580 |
2023-02-25 | $0.008720 | $0.008320 | $0.009800 | $0.008210 |
2023-02-26 | $0.008320 | $0.008300 | $0.008900 | $0.008200 |
2023-02-27 | $0.008300 | $0.007150 | $0.008300 | $0.007150 |
2023-02-28 | $0.007150 | $0.007900 | $0.009010 | $0.006880 |
2023-03-01 | $0.007900 | $0.007820 | $0.008840 | $0.007520 |
2023-03-02 | $0.007820 | $0.007370 | $0.008100 | $0.007000 |
2023-03-03 | $0.007370 | $0.007190 | $0.007790 | $0.006970 |
2023-03-04 | $0.007190 | $0.007240 | $0.007790 | $0.007060 |
2023-03-05 | $0.007240 | $0.006820 | $0.007480 | $0.006700 |
2023-03-06 | $0.006820 | $0.005960 | $0.007020 | $0.005870 |
2023-03-07 | $0.005960 | $0.005320 | $0.006240 | $0.005230 |
2023-03-08 | $0.005320 | $0.006939 | $0.007599 | $0.005229 |
2023-03-09 | $0.006939 | $0.006120 | $0.007700 | $0.006110 |
2023-03-10 | $0.006120 | $0.006489 | $0.006871 | $0.005527 |
2023-03-11 | $0.006489 | $0.006405 | $0.006727 | $0.006102 |
2023-03-12 | $0.006405 | $0.006525 | $0.006747 | $0.006274 |
2023-03-13 | $0.006525 | $0.006918 | $0.007339 | $0.006325 |
2023-03-14 | $0.006918 | $0.006891 | $0.007312 | $0.006469 |
2023-03-15 | $0.006891 | $0.006626 | $0.007891 | $0.006406 |
2023-03-16 | $0.006626 | $0.006503 | $0.006723 | $0.006353 |
2023-03-17 | $0.006503 | $0.006413 | $0.006713 | $0.006212 |
2023-03-18 | $0.006413 | $0.006202 | $0.006553 | $0.006152 |
2023-03-19 | $0.006202 | $0.006112 | $0.006263 | $0.005932 |
2023-03-20 | $0.006112 | $0.005598 | $0.006193 | $0.005527 |
2023-03-21 | $0.005598 | $0.005351 | $0.005691 | $0.005060 |
2023-03-22 | $0.005351 | $0.005141 | $0.005578 | $0.0049880 |
2023-03-23 | $0.005141 | $0.005153 | $0.006307 | $0.005006 |
2023-03-24 | $0.005153 | $0.005676 | $0.005814 | $0.0049550 |
2023-03-25 | $0.005676 | $0.005543 | $0.005837 | $0.005266 |
2023-03-26 | $0.005543 | $0.005676 | $0.005903 | $0.005510 |
2023-03-27 | $0.005676 | $0.005807 | $0.005890 | $0.005610 |
2023-03-28 | $0.005807 | $0.006481 | $0.006770 | $0.005660 |
2023-03-29 | $0.006481 | $0.006598 | $0.006799 | $0.006112 |
2023-03-30 | $0.006598 | $0.006662 | $0.006759 | $0.006531 |
2023-03-31 | $0.006662 | $0.006289 | $0.006727 | $0.005843 |
2023-04-01 | $0.006289 | $0.006194 | $0.006355 | $0.006123 |
2023-04-02 | $0.006194 | $0.006248 | $0.006284 | $0.006188 |
2023-04-03 | $0.006248 | $0.006226 | $0.006369 | $0.006180 |
2023-04-04 | $0.006226 | $0.005921 | $0.006245 | $0.005757 |
2023-04-05 | $0.0528 | $0.0528 | $0.0528 | $0.0528 |
2023-04-06 | $0.005907 | $0.006048 | $0.006348 | $0.005907 |
2023-04-07 | $0.006048 | $0.005997 | $0.006573 | $0.005583 |
2023-04-08 | $0.005997 | $0.006340 | $0.006561 | $0.005980 |
2023-04-09 | $0.0522 | $0.0522 | $0.0522 | $0.0522 |
2023-04-10 | $0.006146 | $0.005931 | $0.006189 | $0.005888 |
2023-04-11 | $0.005931 | $0.005813 | $0.006050 | $0.005687 |
2023-04-12 | $0.005813 | $0.005965 | $0.006227 | $0.005756 |
2023-04-13 | $0.0542 | $0.0542 | $0.0542 | $0.0541 |
2023-04-14 | $0.006243 | $0.006431 | $0.007723 | $0.005889 |
2023-04-15 | $0.006431 | $0.005971 | $0.006470 | $0.005852 |
2023-04-16 | $0.005971 | $0.005914 | $0.005999 | $0.005780 |
2023-04-17 | $0.0598 | $0.0598 | $0.0598 | $0.0598 |
2023-04-18 | $0.005712 | $0.005657 | $0.005970 | $0.005309 |
2023-04-19 | $0.005657 | $0.005544 | $0.005874 | $0.005240 |
2023-04-20 | $0.0546 | $0.0546 | $0.0546 | $0.0546 |
2023-04-21 | $0.005669 | $0.005134 | $0.005689 | $0.005108 |
2023-04-22 | $0.0522 | $0.0522 | $0.0522 | $0.0522 |
2023-04-25 | $0.0049590 | $0.0049940 | $0.005011 | $0.0047560 |
2023-04-26 | $0.0049940 | $0.005110 | $0.005292 | $0.0049060 |
2023-04-27 | $0.005110 | $0.0047870 | $0.005166 | $0.0047640 |
2023-04-28 | $0.0539 | $0.0539 | $0.0539 | $0.0539 |
2023-04-30 | $0.0047450 | $0.0047040 | $0.0049580 | $0.0046420 |
2023-05-01 | $0.0528 | $0.0530 | $0.0530 | $0.0528 |
2023-05-02 | $0.0045360 | $0.0041940 | $0.0045570 | $0.0041400 |
2023-05-03 | $0.0041940 | $0.0041540 | $0.0043290 | $0.0040910 |
2023-05-04 | $0.0538 | $0.0538 | $0.0538 | $0.0538 |
2023-05-06 | $0.0045970 | $0.005503 | $0.005904 | $0.0045560 |
2023-05-07 | $0.005503 | $0.0049470 | $0.005768 | $0.0047410 |
2023-05-08 | $0.0049470 | $0.0047000 | $0.005243 | $0.0046980 |
2023-05-09 | $0.0523 | $0.0523 | $0.0523 | $0.0523 |
2023-05-11 | $0.0049350 | $0.0045710 | $0.0049660 | $0.0045250 |
2023-05-12 | $0.0507 | $0.0507 | $0.0507 | $0.0507 |
2023-05-13 | $0.0046520 | $0.0046860 | $0.0048130 | $0.0044230 |
2023-05-14 | $0.0507 | $0.0507 | $0.0507 | $0.0507 |
2023-05-15 | $0.0042490 | $0.0044160 | $0.0045330 | $0.0040360 |
2023-05-16 | $0.0513 | $0.0513 | $0.0513 | $0.0512 |
Pair | Exchange |
---|---|
DIVI/BTC | altilly |
DIVI/XQR | altilly |
DIVI/BTC | bithumbglobal |
DIVI/USDT | bitmax |
DIVI/BTC | bleutrade |
DIVI/ETH | bleutrade |
DIVI/USDT | bleutrade |
DIVI/BTC | crex24 |
DIVI/BTC | cryptopia |
DIVI/DOGE | cryptopia |
DIVI/LTC | cryptopia |
DIVI/BTC | exrates |
DIVI/USDT | kucoin |
DIVI/BTC | latoken |
DIVI/BTC | stocksexchange |
DIVI/USDT | stocksexchange |
DIVI/BTC | xbtpro |
DIVI/NEXBT | xbtpro |
Divi Project is a cryptocurrency financial platform. It enables users to access a set of financial tools where it is possible to perform cryptocurrency transactions or store, monitor and manage their digital assets on the platform digital wallet. Divi Project features are available for both Desktop and mobile devices.
The Divi Project coin (DIVI) is a cryptocurrency which mainnet was launched on September 27th. It is now on the swapping process from DIVX to DIVI and as to the value, 1 DIVX is being swapped for 100 DIVI. It uses a PoS (Proof of Stake) consensus algorithm and will serve the users as a medium to exchange value between them or to access goods and services available on Divi Project. DIVI features a second layer network of master nodes that process private and near-instant transactions.
Click here for Masternode stats from masternodes.online.