Identifier on DigiFinex: joe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.5078 USDT |
46,463.9800 JOE |
0.5102 USDT |
0.4878 USDT |
0.4938 USDT |
0.4890 USDT |
| 2024-05-06 |
0.5294 USDT |
64,473.6200 JOE |
0.5209 USDT |
0.5098 USDT |
0.5172 USDT |
0.5180 USDT |
| 2024-05-05 |
0.5170 USDT |
39,911.2400 JOE |
0.5258 USDT |
0.5173 USDT |
0.5214 USDT |
0.5205 USDT |
| 2024-05-04 |
0.5140 USDT |
76,895.4900 JOE |
0.5121 USDT |
0.5084 USDT |
0.5123 USDT |
0.5161 USDT |
| 2024-05-03 |
0.4995 USDT |
41,328.2000 JOE |
0.5096 USDT |
0.5096 USDT |
0.5141 USDT |
0.5180 USDT |
| 2024-05-02 |
0.4881 USDT |
80,018.9700 JOE |
0.4927 USDT |
0.4887 USDT |
0.4929 USDT |
0.5010 USDT |
| 2024-05-01 |
0.4703 USDT |
97,511.4300 JOE |
0.4603 USDT |
0.4574 USDT |
0.4711 USDT |
0.4837 USDT |
| 2024-04-30 |
0.4870 USDT |
75,626.3700 JOE |
0.4709 USDT |
0.4611 USDT |
0.4691 USDT |
0.4775 USDT |
| 2024-04-29 |
0.5057 USDT |
29,937.7300 JOE |
0.5148 USDT |
0.5013 USDT |
0.5075 USDT |
0.5019 USDT |
| 2024-04-28 |
0.5354 USDT |
33,727.4400 JOE |
0.5327 USDT |
0.5295 USDT |
0.5328 USDT |
0.5312 USDT |
| 2024-04-27 |
0.5212 USDT |
41,658.4000 JOE |
0.5220 USDT |
0.5161 USDT |
0.5214 USDT |
0.5294 USDT |
| 2024-04-26 |
0.5380 USDT |
23,648.7000 JOE |
0.5314 USDT |
0.5290 USDT |
0.5335 USDT |
0.5315 USDT |
| 2024-04-25 |
0.5395 USDT |
67,748.9400 JOE |
0.5357 USDT |
0.5342 USDT |
0.5469 USDT |
0.5565 USDT |
| 2024-04-24 |
0.5825 USDT |
146,284.6200 JOE |
0.5754 USDT |
0.5527 USDT |
0.5641 USDT |
0.5605 USDT |
| 2024-04-23 |
0.5841 USDT |
60,699.3900 JOE |
0.5873 USDT |
0.5832 USDT |
0.5896 USDT |
0.5882 USDT |
| 2024-04-22 |
0.5760 USDT |
47,392.2400 JOE |
0.5760 USDT |
0.5710 USDT |
0.5747 USDT |
0.5859 USDT |
| 2024-04-21 |
0.5614 USDT |
54,811.3600 JOE |
0.5504 USDT |
0.5407 USDT |
0.5497 USDT |
0.5506 USDT |
| 2024-04-20 |
0.5366 USDT |
115,487.0600 JOE |
0.5445 USDT |
0.5403 USDT |
0.5496 USDT |
0.5656 USDT |
| 2024-04-19 |
0.5179 USDT |
60,283.9400 JOE |
0.5214 USDT |
0.5100 USDT |
0.5219 USDT |
0.5248 USDT |
| 2024-04-18 |
0.5122 USDT |
34,799.9100 JOE |
0.5185 USDT |
0.5074 USDT |
0.5181 USDT |
0.5219 USDT |
| 2024-04-17 |
0.5089 USDT |
165,238.8500 JOE |
0.5042 USDT |
0.4854 USDT |
0.5014 USDT |
0.5173 USDT |
| 2024-04-16 |
0.5086 USDT |
105,764.6000 JOE |
0.5054 USDT |
0.4903 USDT |
0.5040 USDT |
0.5076 USDT |
| 2024-04-15 |
0.5366 USDT |
85,506.3200 JOE |
0.5104 USDT |
0.4890 USDT |
0.5140 USDT |
0.5121 USDT |
| 2024-04-14 |
0.4965 USDT |
194,253.3100 JOE |
0.5131 USDT |
0.4932 USDT |
0.5203 USDT |
0.5200 USDT |
| 2024-04-13 |
0.5267 USDT |
986,434.4000 JOE |
0.5504 USDT |
0.4255 USDT |
0.4784 USDT |
0.5067 USDT |
| 2024-04-12 |
0.6353 USDT |
1,150,448.8200 JOE |
0.7071 USDT |
0.5301 USDT |
0.6109 USDT |
0.5981 USDT |
| 2024-04-11 |
0.7715 USDT |
95,028.4900 JOE |
0.7634 USDT |
0.7527 USDT |
0.7591 USDT |
0.7570 USDT |
| 2024-04-10 |
0.7900 USDT |
90,436.0500 JOE |
0.7914 USDT |
0.7747 USDT |
0.7876 USDT |
0.7952 USDT |
| 2024-04-09 |
0.8235 USDT |
54,276.1500 JOE |
0.7993 USDT |
0.7930 USDT |
0.7997 USDT |
0.7997 USDT |
| 2024-04-08 |
0.8288 USDT |
199,888.6500 JOE |
0.8206 USDT |
0.8177 USDT |
0.8317 USDT |
0.8505 USDT |
| 2024-04-07 |
0.8049 USDT |
82,057.5300 JOE |
0.8037 USDT |
0.7927 USDT |
0.8016 USDT |
0.8149 USDT |
| 2024-04-06 |
0.7744 USDT |
171,283.6800 JOE |
0.7947 USDT |
0.7829 USDT |
0.7906 USDT |
0.7935 USDT |
| 2024-04-05 |
0.7223 USDT |
53,805.8800 JOE |
0.7406 USDT |
0.7391 USDT |
0.7456 USDT |
0.7399 USDT |
| 2024-04-04 |
0.7391 USDT |
94,088.0600 JOE |
0.7488 USDT |
0.7374 USDT |
0.7529 USDT |
0.7407 USDT |
| 2024-04-03 |
0.7427 USDT |
101,568.1600 JOE |
0.7364 USDT |
0.7291 USDT |
0.7376 USDT |
0.7357 USDT |
| 2024-04-02 |
0.7605 USDT |
162,824.8000 JOE |
0.7493 USDT |
0.7301 USDT |
0.7431 USDT |
0.7453 USDT |
| 2024-04-01 |
0.8694 USDT |
278,655.9300 JOE |
0.8496 USDT |
0.8195 USDT |
0.8367 USDT |
0.8348 USDT |
| 2024-03-31 |
0.8715 USDT |
108,930.8000 JOE |
0.8727 USDT |
0.8612 USDT |
0.8662 USDT |
0.8729 USDT |
| 2024-03-30 |
0.8893 USDT |
150,856.6100 JOE |
0.8820 USDT |
0.8586 USDT |
0.8680 USDT |
0.8672 USDT |
| 2024-03-29 |
0.8742 USDT |
53,469.1500 JOE |
0.8567 USDT |
0.8479 USDT |
0.8587 USDT |
0.8681 USDT |
| 2024-03-28 |
0.9062 USDT |
112,107.3200 JOE |
0.9050 USDT |
0.8908 USDT |
0.8990 USDT |
0.8947 USDT |
| 2024-03-27 |
0.9602 USDT |
91,567.4100 JOE |
0.9277 USDT |
0.9039 USDT |
0.9180 USDT |
0.9236 USDT |
| 2024-03-26 |
0.9844 USDT |
181,638.2300 JOE |
0.9833 USDT |
0.9807 USDT |
0.9976 USDT |
0.9922 USDT |
| 2024-03-25 |
0.9233 USDT |
267,615.6700 JOE |
0.8968 USDT |
0.8901 USDT |
0.9043 USDT |
0.9485 USDT |
| 2024-03-24 |
0.8404 USDT |
148,582.9000 JOE |
0.8386 USDT |
0.8135 USDT |
0.8311 USDT |
0.8620 USDT |
| 2024-03-23 |
0.8475 USDT |
260,939.2000 JOE |
0.8614 USDT |
0.8500 USDT |
0.8670 USDT |
0.8633 USDT |
| 2024-03-22 |
0.8661 USDT |
163,667.6700 JOE |
0.8381 USDT |
0.8037 USDT |
0.8151 USDT |
0.8146 USDT |
| 2024-03-21 |
0.9259 USDT |
553,741.8700 JOE |
0.8738 USDT |
0.8321 USDT |
0.8500 USDT |
0.8493 USDT |
| 2024-03-20 |
0.8642 USDT |
1,527,914.8600 JOE |
0.8300 USDT |
0.7616 USDT |
0.7990 USDT |
0.9895 USDT |
| 2024-03-19 |
1.0596 USDT |
655,362.0400 JOE |
1.1194 USDT |
1.0109 USDT |
1.0262 USDT |
1.0113 USDT |