Identifier on DigiFinex: joe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.1078 USDT |
2,856,574.7000 JOE |
1.1472 USDT |
1.1395 USDT |
1.1882 USDT |
1.1783 USDT |
| 2024-03-17 |
0.9084 USDT |
427,206.8000 JOE |
0.9187 USDT |
0.9088 USDT |
0.9240 USDT |
0.9185 USDT |
| 2024-03-16 |
0.8607 USDT |
1,159,788.1700 JOE |
0.8658 USDT |
0.7907 USDT |
0.8138 USDT |
0.8125 USDT |
| 2024-03-15 |
0.7652 USDT |
1,151,241.5200 JOE |
0.7953 USDT |
0.7576 USDT |
0.7694 USDT |
0.7659 USDT |
| 2024-03-14 |
0.8067 USDT |
1,064,796.4100 JOE |
0.8059 USDT |
0.7438 USDT |
0.7733 USDT |
0.7510 USDT |
| 2024-03-13 |
0.7803 USDT |
83,081.4600 JOE |
0.7792 USDT |
0.7742 USDT |
0.7810 USDT |
0.7848 USDT |
| 2024-03-12 |
0.7393 USDT |
6,535,502.6800 JOE |
0.7202 USDT |
0.6800 USDT |
0.7543 USDT |
0.8170 USDT |
| 2024-03-11 |
0.6196 USDT |
1,382,302.9300 JOE |
0.6235 USDT |
0.6225 USDT |
0.6342 USDT |
0.6460 USDT |
| 2024-03-10 |
0.5721 USDT |
275,300.0700 JOE |
0.5601 USDT |
0.5497 USDT |
0.5603 USDT |
0.5719 USDT |
| 2024-03-09 |
0.5724 USDT |
196,866.0200 JOE |
0.5733 USDT |
0.5695 USDT |
0.5742 USDT |
0.5730 USDT |
| 2024-03-08 |
0.5620 USDT |
566,428.8900 JOE |
0.5709 USDT |
0.5328 USDT |
0.5513 USDT |
0.5612 USDT |
| 2024-03-07 |
0.5537 USDT |
342,464.0000 JOE |
0.5646 USDT |
0.5630 USDT |
0.5681 USDT |
0.5704 USDT |
| 2024-03-06 |
0.5261 USDT |
186,197.9100 JOE |
0.5301 USDT |
0.5272 USDT |
0.5349 USDT |
0.5363 USDT |
| 2024-03-05 |
0.5350 USDT |
1,378,045.9200 JOE |
0.5500 USDT |
0.4178 USDT |
0.4891 USDT |
0.5014 USDT |
| 2024-03-04 |
0.5891 USDT |
273,717.1000 JOE |
0.5703 USDT |
0.5662 USDT |
0.5838 USDT |
0.5919 USDT |
| 2024-03-03 |
0.5886 USDT |
100,838.4700 JOE |
0.5911 USDT |
0.5830 USDT |
0.5879 USDT |
0.5872 USDT |
| 2024-03-02 |
0.5973 USDT |
142,126.7100 JOE |
0.5922 USDT |
0.5875 USDT |
0.5937 USDT |
0.6016 USDT |
| 2024-03-01 |
0.5931 USDT |
244,568.7300 JOE |
0.5998 USDT |
0.5841 USDT |
0.5934 USDT |
0.5962 USDT |
| 2024-02-29 |
0.5856 USDT |
317,150.9600 JOE |
0.5988 USDT |
0.5756 USDT |
0.5881 USDT |
0.5886 USDT |
| 2024-02-28 |
0.5672 USDT |
601,644.6800 JOE |
0.5783 USDT |
0.4987 USDT |
0.5405 USDT |
0.5560 USDT |
| 2024-02-27 |
0.5737 USDT |
141,682.9800 JOE |
0.5584 USDT |
0.5522 USDT |
0.5619 USDT |
0.5640 USDT |
| 2024-02-26 |
0.5650 USDT |
132,259.1700 JOE |
0.5721 USDT |
0.5634 USDT |
0.5714 USDT |
0.5716 USDT |
| 2024-02-25 |
0.5630 USDT |
105,402.9700 JOE |
0.5604 USDT |
0.5582 USDT |
0.5618 USDT |
0.5636 USDT |
| 2024-02-24 |
0.5751 USDT |
200,283.2100 JOE |
0.5678 USDT |
0.5596 USDT |
0.5668 USDT |
0.5609 USDT |
| 2024-02-23 |
0.5121 USDT |
251,207.9900 JOE |
0.5183 USDT |
0.5070 USDT |
0.5150 USDT |
0.5143 USDT |
| 2024-02-22 |
0.4984 USDT |
123,538.1300 JOE |
0.5013 USDT |
0.4926 USDT |
0.4986 USDT |
0.4961 USDT |
| 2024-02-21 |
0.4982 USDT |
99,345.1300 JOE |
0.4813 USDT |
0.4765 USDT |
0.4839 USDT |
0.4995 USDT |
| 2024-02-20 |
0.5261 USDT |
220,350.9100 JOE |
0.5121 USDT |
0.4988 USDT |
0.5077 USDT |
0.5190 USDT |
| 2024-02-19 |
0.5559 USDT |
15,848.3800 JOE |
0.5471 USDT |
0.5450 USDT |
0.5469 USDT |
0.5464 USDT |
| 2024-02-18 |
0.5507 USDT |
118,666.5100 JOE |
0.5509 USDT |
0.5457 USDT |
0.5494 USDT |
0.5494 USDT |
| 2024-02-17 |
0.5373 USDT |
128,578.7300 JOE |
0.5269 USDT |
0.5249 USDT |
0.5316 USDT |
0.5441 USDT |
| 2024-02-16 |
0.5403 USDT |
16,117.6900 JOE |
0.5401 USDT |
0.5359 USDT |
0.5412 USDT |
0.5370 USDT |
| 2024-02-15 |
0.5448 USDT |
447,366.3500 JOE |
0.5462 USDT |
0.5415 USDT |
0.5501 USDT |
0.5471 USDT |
| 2024-02-14 |
0.5309 USDT |
77,305.8400 JOE |
0.5275 USDT |
0.5251 USDT |
0.5301 USDT |
0.5332 USDT |
| 2024-02-13 |
0.5183 USDT |
141,487.3500 JOE |
0.5075 USDT |
0.5034 USDT |
0.5105 USDT |
0.5230 USDT |
| 2024-02-12 |
0.5095 USDT |
387,597.2900 JOE |
0.5160 USDT |
0.5141 USDT |
0.5219 USDT |
0.5219 USDT |
| 2024-02-11 |
0.4955 USDT |
81,581.1000 JOE |
0.4954 USDT |
0.4886 USDT |
0.4926 USDT |
0.4916 USDT |
| 2024-02-10 |
0.4957 USDT |
128,175.8700 JOE |
0.4901 USDT |
0.4881 USDT |
0.4906 USDT |
0.4991 USDT |
| 2024-02-09 |
0.4837 USDT |
109,371.1400 JOE |
0.4837 USDT |
0.4808 USDT |
0.4886 USDT |
0.4930 USDT |
| 2024-02-08 |
0.4766 USDT |
30,598.9300 JOE |
0.4768 USDT |
0.4745 USDT |
0.4772 USDT |
0.4763 USDT |
| 2024-02-07 |
0.4518 USDT |
84,901.5100 JOE |
0.4493 USDT |
0.4473 USDT |
0.4514 USDT |
0.4652 USDT |
| 2024-02-06 |
0.4546 USDT |
84,746.7300 JOE |
0.4528 USDT |
0.4489 USDT |
0.4531 USDT |
0.4552 USDT |
| 2024-02-05 |
0.4604 USDT |
62,544.1500 JOE |
0.4595 USDT |
0.4529 USDT |
0.4578 USDT |
0.4555 USDT |
| 2024-02-04 |
0.4628 USDT |
40,161.4500 JOE |
0.4656 USDT |
0.4585 USDT |
0.4632 USDT |
0.4631 USDT |
| 2024-02-03 |
0.4706 USDT |
36,694.3600 JOE |
0.4675 USDT |
0.4673 USDT |
0.4692 USDT |
0.4691 USDT |
| 2024-02-02 |
0.4667 USDT |
60,317.9900 JOE |
0.4688 USDT |
0.4635 USDT |
0.4663 USDT |
0.4702 USDT |
| 2024-02-01 |
0.4554 USDT |
41,821.0400 JOE |
0.4619 USDT |
0.4572 USDT |
0.4606 USDT |
0.4606 USDT |
| 2024-01-31 |
0.4744 USDT |
159,275.8100 JOE |
0.4753 USDT |
0.4567 USDT |
0.4604 USDT |
0.4569 USDT |
| 2024-01-30 |
0.4954 USDT |
85,501.0500 JOE |
0.4908 USDT |
0.4886 USDT |
0.4936 USDT |
0.4919 USDT |
| 2024-01-29 |
0.4862 USDT |
449,714.0900 JOE |
0.4984 USDT |
0.4937 USDT |
0.5016 USDT |
0.4999 USDT |