Identifier on Bitfinex: tJSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0455 USD |
613,181.8644 JST |
0.0466 USD |
0.0440 USD |
0.0468 USD |
0.0443 USD |
| 2022-02-26 |
0.0462 USD |
340,524.3472 JST |
0.0458 USD |
0.0453 USD |
0.0473 USD |
0.0465 USD |
| 2022-02-25 |
0.0444 USD |
917,148.1636 JST |
0.0436 USD |
0.0425 USD |
0.0465 USD |
0.0458 USD |
| 2022-02-24 |
0.0419 USD |
983,049.1077 JST |
0.0449 USD |
0.0396 USD |
0.0449 USD |
0.0435 USD |
| 2022-02-23 |
0.0471 USD |
577,644.7677 JST |
0.0457 USD |
0.0444 USD |
0.0483 USD |
0.0447 USD |
| 2022-02-22 |
0.0450 USD |
811,891.8411 JST |
0.0444 USD |
0.0431 USD |
0.0469 USD |
0.0453 USD |
| 2022-02-21 |
0.0476 USD |
430,151.9896 JST |
0.0484 USD |
0.0451 USD |
0.0496 USD |
0.0451 USD |
| 2022-02-20 |
0.0488 USD |
746,155.9254 JST |
0.0526 USD |
0.0475 USD |
0.0526 USD |
0.0477 USD |
| 2022-02-19 |
0.0541 USD |
1,922,487.5423 JST |
0.0493 USD |
0.0493 USD |
0.0571 USD |
0.0523 USD |
| 2022-02-18 |
0.0500 USD |
638,338.2586 JST |
0.0489 USD |
0.0485 USD |
0.0513 USD |
0.0492 USD |
| 2022-02-17 |
0.0542 USD |
2,312,705.2380 JST |
0.0532 USD |
0.0486 USD |
0.0574 USD |
0.0492 USD |
| 2022-02-16 |
0.0532 USD |
642,923.8483 JST |
0.0517 USD |
0.0503 USD |
0.0532 USD |
0.0527 USD |
| 2022-02-15 |
0.0506 USD |
735,415.3358 JST |
0.0490 USD |
0.0489 USD |
0.0523 USD |
0.0515 USD |
| 2022-02-14 |
0.0490 USD |
1,306,486.9694 JST |
0.0504 USD |
0.0478 USD |
0.0504 USD |
0.0491 USD |
| 2022-02-13 |
0.0513 USD |
527,441.8306 JST |
0.0522 USD |
0.0500 USD |
0.0525 USD |
0.0504 USD |
| 2022-02-12 |
0.0522 USD |
2,965,735.6583 JST |
0.0501 USD |
0.0486 USD |
0.0558 USD |
0.0523 USD |
| 2022-02-11 |
0.0528 USD |
1,367,112.1058 JST |
0.0546 USD |
0.0498 USD |
0.0546 USD |
0.0499 USD |
| 2022-02-10 |
0.0570 USD |
1,326,502.9856 JST |
0.0566 USD |
0.0544 USD |
0.0588 USD |
0.0549 USD |
| 2022-02-09 |
0.0559 USD |
495,147.3880 JST |
0.0571 USD |
0.0549 USD |
0.0571 USD |
0.0564 USD |
| 2022-02-08 |
0.0576 USD |
965,071.1887 JST |
0.0611 USD |
0.0550 USD |
0.0613 USD |
0.0563 USD |
| 2022-02-07 |
0.0607 USD |
2,017,428.2704 JST |
0.0635 USD |
0.0599 USD |
0.0635 USD |
0.0607 USD |
| 2022-02-06 |
0.0650 USD |
14,205,238.7644 JST |
0.0625 USD |
0.0613 USD |
0.0689 USD |
0.0632 USD |
| 2022-02-05 |
0.0624 USD |
14,118,900.8925 JST |
0.0579 USD |
0.0545 USD |
0.0743 USD |
0.0643 USD |
| 2022-02-04 |
0.0558 USD |
23,104,126.3453 JST |
0.0420 USD |
0.0419 USD |
0.0666 USD |
0.0591 USD |
| 2022-02-03 |
0.0413 USD |
16,014,506.8832 JST |
0.0410 USD |
0.0407 USD |
0.0419 USD |
0.0418 USD |
| 2022-02-02 |
0.0424 USD |
17,316,722.0243 JST |
0.0420 USD |
0.0414 USD |
0.0439 USD |
0.0415 USD |
| 2022-02-01 |
0.0424 USD |
16,042,937.9505 JST |
0.0421 USD |
0.0420 USD |
0.0429 USD |
0.0421 USD |
| 2022-01-31 |
0.0421 USD |
21,783,383.5200 JST |
0.0419 USD |
0.0400 USD |
0.0423 USD |
0.0420 USD |
| 2022-01-30 |
0.0418 USD |
15,620,943.1917 JST |
0.0430 USD |
0.0413 USD |
0.0434 USD |
0.0419 USD |
| 2022-01-29 |
0.0430 USD |
11,270,210.7621 JST |
0.0418 USD |
0.0415 USD |
0.0433 USD |
0.0430 USD |
| 2022-01-28 |
0.0411 USD |
4,488,392.0618 JST |
0.0411 USD |
0.0402 USD |
0.0418 USD |
0.0416 USD |
| 2022-01-27 |
0.0395 USD |
12,221,162.1889 JST |
0.0400 USD |
0.0390 USD |
0.0413 USD |
0.0407 USD |
| 2022-01-26 |
0.0405 USD |
39,643,425.9912 JST |
0.0393 USD |
0.0389 USD |
0.0445 USD |
0.0396 USD |
| 2022-01-25 |
0.0387 USD |
48,407,865.1221 JST |
0.0379 USD |
0.0375 USD |
0.0395 USD |
0.0392 USD |
| 2022-01-24 |
0.0376 USD |
55,066,023.7100 JST |
0.0398 USD |
0.0349 USD |
0.0398 USD |
0.0376 USD |
| 2022-01-23 |
0.0397 USD |
91,343,488.1583 JST |
0.0388 USD |
0.0383 USD |
0.0404 USD |
0.0397 USD |
| 2022-01-22 |
0.0392 USD |
50,239,706.7019 JST |
0.0425 USD |
0.0359 USD |
0.0431 USD |
0.0388 USD |
| 2022-01-21 |
0.0464 USD |
58,251,630.7773 JST |
0.0481 USD |
0.0418 USD |
0.0488 USD |
0.0427 USD |
| 2022-01-20 |
0.0481 USD |
76,403,459.9365 JST |
0.0499 USD |
0.0480 USD |
0.0516 USD |
0.0480 USD |
| 2022-01-19 |
0.0496 USD |
62,401,032.8582 JST |
0.0502 USD |
0.0483 USD |
0.0508 USD |
0.0497 USD |
| 2022-01-18 |
0.0507 USD |
61,301,230.8474 JST |
0.0537 USD |
0.0495 USD |
0.0541 USD |
0.0505 USD |
| 2022-01-17 |
0.0537 USD |
73,969,588.3348 JST |
0.0519 USD |
0.0517 USD |
0.0560 USD |
0.0536 USD |
| 2022-01-16 |
0.0518 USD |
57,469,752.0561 JST |
0.0510 USD |
0.0509 USD |
0.0524 USD |
0.0519 USD |
| 2022-01-15 |
0.0509 USD |
44,894,148.5874 JST |
0.0510 USD |
0.0499 USD |
0.0520 USD |
0.0513 USD |
| 2022-01-14 |
0.0503 USD |
43,235,276.0414 JST |
0.0496 USD |
0.0492 USD |
0.0512 USD |
0.0509 USD |
| 2022-01-13 |
0.0499 USD |
57,336,109.1567 JST |
0.0506 USD |
0.0497 USD |
0.0516 USD |
0.0499 USD |
| 2022-01-12 |
0.0495 USD |
68,437,655.5520 JST |
0.0482 USD |
0.0482 USD |
0.0508 USD |
0.0506 USD |
| 2022-01-11 |
0.0482 USD |
58,072,112.0914 JST |
0.0471 USD |
0.0465 USD |
0.0484 USD |
0.0481 USD |
| 2022-01-10 |
0.0487 USD |
54,552,782.2800 JST |
0.0493 USD |
0.0456 USD |
0.0501 USD |
0.0470 USD |
| 2022-01-09 |
0.0493 USD |
59,352,695.1117 JST |
0.0485 USD |
0.0481 USD |
0.0501 USD |
0.0498 USD |