Identifier on Bitfinex: tJSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
0.0736 USD |
20,086,978.5868 JST |
0.0815 USD |
0.0700 USD |
0.0825 USD |
0.0722 USD |
| 2021-10-26 |
0.0816 USD |
1,264,005.7231 JST |
0.0828 USD |
0.0808 USD |
0.0858 USD |
0.0816 USD |
| 2021-10-25 |
0.0824 USD |
31,552,774.8288 JST |
0.0803 USD |
0.0800 USD |
0.0841 USD |
0.0822 USD |
| 2021-10-24 |
0.0801 USD |
25,081,883.6295 JST |
0.0835 USD |
0.0788 USD |
0.0845 USD |
0.0802 USD |
| 2021-10-23 |
0.0815 USD |
3,952,904.5409 JST |
0.0797 USD |
0.0796 USD |
0.0846 USD |
0.0836 USD |
| 2021-10-22 |
0.0806 USD |
2,595,299.8280 JST |
0.0799 USD |
0.0789 USD |
0.0823 USD |
0.0801 USD |
| 2021-10-21 |
0.0813 USD |
4,798,619.5604 JST |
0.0845 USD |
0.0779 USD |
0.0846 USD |
0.0801 USD |
| 2021-10-20 |
0.0842 USD |
7,072,218.8527 JST |
0.0768 USD |
0.0748 USD |
0.0934 USD |
0.0844 USD |
| 2021-10-19 |
0.0761 USD |
331,335.9005 JST |
0.0748 USD |
0.0748 USD |
0.0771 USD |
0.0758 USD |
| 2021-10-18 |
0.0744 USD |
73,644.8018 JST |
0.0774 USD |
0.0738 USD |
0.0774 USD |
0.0745 USD |
| 2021-10-17 |
0.0772 USD |
155,578.2830 JST |
0.0759 USD |
0.0749 USD |
0.0797 USD |
0.0767 USD |
| 2021-10-16 |
0.0763 USD |
123,808.1646 JST |
0.0759 USD |
0.0755 USD |
0.0776 USD |
0.0761 USD |
| 2021-10-15 |
0.0770 USD |
333,980.3330 JST |
0.0785 USD |
0.0743 USD |
0.0794 USD |
0.0762 USD |
| 2021-10-14 |
0.0793 USD |
217,835.4065 JST |
0.0794 USD |
0.0785 USD |
0.0808 USD |
0.0791 USD |
| 2021-10-13 |
0.0770 USD |
84,411.9060 JST |
0.0762 USD |
0.0753 USD |
0.0787 USD |
0.0784 USD |
| 2021-10-12 |
0.0751 USD |
302,761.7303 JST |
0.0788 USD |
0.0730 USD |
0.0788 USD |
0.0760 USD |
| 2021-10-11 |
0.0816 USD |
211,385.1665 JST |
0.0836 USD |
0.0779 USD |
0.0839 USD |
0.0796 USD |
| 2021-10-10 |
0.0872 USD |
341,666.0897 JST |
0.0910 USD |
0.0836 USD |
0.0910 USD |
0.0844 USD |
| 2021-10-09 |
0.0904 USD |
444,704.6800 JST |
0.0842 USD |
0.0841 USD |
0.0965 USD |
0.0916 USD |
| 2021-10-08 |
0.0844 USD |
166,789.8740 JST |
0.0790 USD |
0.0788 USD |
0.0859 USD |
0.0845 USD |
| 2021-10-07 |
0.0781 USD |
694,572.8503 JST |
0.0753 USD |
0.0738 USD |
0.0813 USD |
0.0789 USD |
| 2021-10-06 |
0.0743 USD |
163,164.0494 JST |
0.0752 USD |
0.0710 USD |
0.0757 USD |
0.0744 USD |
| 2021-10-05 |
0.0734 USD |
526,598.4629 JST |
0.0690 USD |
0.0680 USD |
0.0762 USD |
0.0756 USD |
| 2021-10-04 |
0.0682 USD |
183,293.0553 JST |
0.0707 USD |
0.0665 USD |
0.0709 USD |
0.0682 USD |
| 2021-10-03 |
0.0694 USD |
100,508.1137 JST |
0.0686 USD |
0.0678 USD |
0.0712 USD |
0.0703 USD |
| 2021-10-02 |
0.0690 USD |
105,499.4294 JST |
0.0686 USD |
0.0674 USD |
0.0700 USD |
0.0686 USD |
| 2021-10-01 |
0.0664 USD |
193,790.6785 JST |
0.0637 USD |
0.0635 USD |
0.0687 USD |
0.0684 USD |
| 2021-09-30 |
0.0619 USD |
300,754.5364 JST |
0.0594 USD |
0.0588 USD |
0.0636 USD |
0.0635 USD |
| 2021-09-29 |
0.0599 USD |
530,773.0698 JST |
0.0581 USD |
0.0578 USD |
0.0614 USD |
0.0594 USD |
| 2021-09-28 |
0.0600 USD |
491,416.4877 JST |
0.0616 USD |
0.0585 USD |
0.0623 USD |
0.0585 USD |
| 2021-09-27 |
0.0641 USD |
319,215.0849 JST |
0.0636 USD |
0.0619 USD |
0.0658 USD |
0.0619 USD |
| 2021-09-26 |
0.0640 USD |
493,322.6304 JST |
0.0665 USD |
0.0602 USD |
0.0666 USD |
0.0634 USD |
| 2021-09-25 |
0.0674 USD |
88,165.6058 JST |
0.0681 USD |
0.0655 USD |
0.0692 USD |
0.0671 USD |
| 2021-09-24 |
0.0695 USD |
253,128.3599 JST |
0.0750 USD |
0.0634 USD |
0.0752 USD |
0.0685 USD |
| 2021-09-23 |
0.0744 USD |
146,268.6735 JST |
0.0745 USD |
0.0713 USD |
0.0760 USD |
0.0743 USD |
| 2021-09-22 |
0.0700 USD |
442,430.5958 JST |
0.0671 USD |
0.0653 USD |
0.0743 USD |
0.0742 USD |
| 2021-09-21 |
0.0708 USD |
431,814.8404 JST |
0.0724 USD |
0.0670 USD |
0.0743 USD |
0.0682 USD |
| 2021-09-20 |
0.0766 USD |
729,890.4629 JST |
0.0851 USD |
0.0711 USD |
0.0851 USD |
0.0726 USD |
| 2021-09-19 |
0.0878 USD |
60,917.5982 JST |
0.0895 USD |
0.0841 USD |
0.0895 USD |
0.0841 USD |
| 2021-09-18 |
0.0904 USD |
80,274.4751 JST |
0.0886 USD |
0.0876 USD |
0.0917 USD |
0.0900 USD |
| 2021-09-17 |
0.0956 USD |
542,206.3056 JST |
0.0979 USD |
0.0876 USD |
0.1009 USD |
0.0886 USD |
| 2021-09-16 |
0.0979 USD |
452,017.9098 JST |
0.0947 USD |
0.0944 USD |
0.1004 USD |
0.0974 USD |
| 2021-09-15 |
0.0913 USD |
173,359.4426 JST |
0.0927 USD |
0.0887 USD |
0.0951 USD |
0.0949 USD |
| 2021-09-14 |
0.0888 USD |
616,367.6922 JST |
0.0829 USD |
0.0826 USD |
0.0929 USD |
0.0927 USD |
| 2021-09-13 |
0.0858 USD |
800,578.4172 JST |
0.0905 USD |
0.0797 USD |
0.0933 USD |
0.0831 USD |
| 2021-09-12 |
0.0890 USD |
614,113.2145 JST |
0.0828 USD |
0.0803 USD |
0.0940 USD |
0.0905 USD |
| 2021-09-11 |
0.0814 USD |
428,940.8142 JST |
0.0792 USD |
0.0783 USD |
0.0826 USD |
0.0821 USD |
| 2021-09-10 |
0.0802 USD |
589,287.8266 JST |
0.0835 USD |
0.0755 USD |
0.0865 USD |
0.0782 USD |
| 2021-09-09 |
0.0802 USD |
461,925.7398 JST |
0.0794 USD |
0.0779 USD |
0.0827 USD |
0.0827 USD |
| 2021-09-08 |
0.0773 USD |
984,700.8245 JST |
0.0744 USD |
0.0696 USD |
0.0827 USD |
0.0800 USD |