Identifier on DigiFinex: jolt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.2592 USDT |
20,081.6300 |
0.2521 USDT |
0.2382 USDT |
0.2524 USDT |
0.2470 USDT |
| 2024-07-07 |
0.2721 USDT |
18,794.1729 |
0.2794 USDT |
0.2027 USDT |
0.2757 USDT |
0.2726 USDT |
| 2024-07-06 |
0.2750 USDT |
17,952.1788 |
0.2896 USDT |
0.2460 USDT |
0.2872 USDT |
0.2739 USDT |
| 2024-07-05 |
0.2828 USDT |
18,671.8600 |
0.2921 USDT |
0.2640 USDT |
0.2909 USDT |
0.2640 USDT |
| 2024-07-04 |
0.2837 USDT |
23,044.5150 |
0.2911 USDT |
0.2691 USDT |
0.2927 USDT |
0.2905 USDT |
| 2024-07-03 |
0.2846 USDT |
20,217.4700 |
0.2751 USDT |
0.2748 USDT |
0.2942 USDT |
0.2919 USDT |
| 2024-07-02 |
0.2845 USDT |
22,166.8700 |
0.2902 USDT |
0.2748 USDT |
0.2938 USDT |
0.2932 USDT |
| 2024-07-01 |
0.2846 USDT |
19,394.3700 |
0.2902 USDT |
0.2748 USDT |
0.2936 USDT |
0.2850 USDT |
| 2024-06-30 |
0.2833 USDT |
25,002.3003 |
0.2780 USDT |
0.2747 USDT |
0.2906 USDT |
0.2799 USDT |
| 2024-06-29 |
0.2847 USDT |
23,021.6600 |
0.2873 USDT |
0.2748 USDT |
0.2936 USDT |
0.2798 USDT |
| 2024-06-28 |
0.2846 USDT |
67,358.9900 |
0.2919 USDT |
0.2748 USDT |
0.2940 USDT |
0.2839 USDT |
| 2024-06-27 |
0.2874 USDT |
56,774.5542 |
0.2751 USDT |
0.2739 USDT |
0.2944 USDT |
0.2844 USDT |
| 2024-06-26 |
0.2895 USDT |
61,728.6100 |
0.2863 USDT |
0.2834 USDT |
0.2953 USDT |
0.2922 USDT |
| 2024-06-25 |
0.2904 USDT |
50,415.8400 |
0.2903 USDT |
0.2834 USDT |
0.2953 USDT |
0.2922 USDT |
| 2024-06-24 |
0.2991 USDT |
47,163.7642 |
0.2956 USDT |
0.2890 USDT |
0.2952 USDT |
0.2922 USDT |
| 2024-06-23 |
0.3200 USDT |
0.0000 |
0.3315 USDT |
0.3315 USDT |
0.3315 USDT |
0.3315 USDT |
| 2024-06-22 |
0.3141 USDT |
0.0000 |
0.3060 USDT |
0.3060 USDT |
0.3060 USDT |
0.3060 USDT |
| 2024-06-21 |
0.3110 USDT |
45,359.1968 |
0.3340 USDT |
0.2833 USDT |
0.3229 USDT |
0.3179 USDT |
| 2024-06-20 |
0.3218 USDT |
53,372.8683 |
0.3267 USDT |
0.2800 USDT |
0.3192 USDT |
0.3022 USDT |
| 2024-06-19 |
0.3210 USDT |
0.0000 |
0.3210 USDT |
0.3210 USDT |
0.3210 USDT |
0.3210 USDT |
| 2024-06-18 |
0.3221 USDT |
0.0000 |
0.3210 USDT |
0.3210 USDT |
0.3210 USDT |
0.3210 USDT |
| 2024-06-17 |
0.3256 USDT |
0.0000 |
0.3256 USDT |
0.3256 USDT |
0.3256 USDT |
0.3256 USDT |
| 2024-06-16 |
0.3256 USDT |
0.0000 |
0.3256 USDT |
0.3256 USDT |
0.3256 USDT |
0.3256 USDT |
| 2024-06-15 |
0.3291 USDT |
0.0000 |
0.3256 USDT |
0.3256 USDT |
0.3256 USDT |
0.3256 USDT |
| 2024-06-14 |
0.3289 USDT |
50,884.9500 |
0.3257 USDT |
0.3211 USDT |
0.3361 USDT |
0.3281 USDT |
| 2024-06-13 |
0.3287 USDT |
51,325.3300 |
0.3338 USDT |
0.3211 USDT |
0.3363 USDT |
0.3285 USDT |
| 2024-06-12 |
0.3287 USDT |
48,671.9200 |
0.3263 USDT |
0.3211 USDT |
0.3364 USDT |
0.3313 USDT |
| 2024-06-11 |
0.3287 USDT |
59,424.6000 |
0.3292 USDT |
0.3211 USDT |
0.3363 USDT |
0.3293 USDT |
| 2024-06-10 |
0.3289 USDT |
50,264.8000 |
0.3313 USDT |
0.3211 USDT |
0.3364 USDT |
0.3215 USDT |
| 2024-06-09 |
0.3360 USDT |
0.0000 |
0.3280 USDT |
0.3280 USDT |
0.3280 USDT |
0.3280 USDT |
| 2024-06-08 |
0.3334 USDT |
0.0000 |
0.3363 USDT |
0.3363 USDT |
0.3363 USDT |
0.3363 USDT |
| 2024-06-07 |
0.3321 USDT |
15.0000 |
0.3360 USDT |
0.3360 USDT |
0.3360 USDT |
0.3363 USDT |
| 2024-06-06 |
0.3309 USDT |
130,669.9700 |
0.3330 USDT |
0.3281 USDT |
0.3331 USDT |
0.3339 USDT |
| 2024-06-05 |
0.3309 USDT |
225,989.3800 |
0.3283 USDT |
0.3281 USDT |
0.3336 USDT |
0.3311 USDT |
| 2024-06-04 |
0.3314 USDT |
214,187.3900 |
0.3299 USDT |
0.3281 USDT |
0.3336 USDT |
0.3284 USDT |
| 2024-06-03 |
0.3310 USDT |
230,792.1985 |
0.3276 USDT |
0.3271 USDT |
0.3336 USDT |
0.3331 USDT |
| 2024-06-02 |
0.3293 USDT |
221,061.3018 |
0.3318 USDT |
0.3271 USDT |
0.3331 USDT |
0.3332 USDT |
| 2024-06-01 |
0.3290 USDT |
203,890.8200 |
0.3272 USDT |
0.3271 USDT |
0.3306 USDT |
0.3304 USDT |
| 2024-05-31 |
0.3016 USDT |
91,183.6499 |
0.2785 USDT |
0.2785 USDT |
0.2785 USDT |
0.3276 USDT |
| 2024-05-30 |
0.2705 USDT |
7,981.9105 |
0.2645 USDT |
0.2641 USDT |
0.2679 USDT |
0.2682 USDT |
| 2024-05-29 |
0.2693 USDT |
128,293.8234 |
0.2714 USDT |
0.1405 USDT |
0.2714 USDT |
0.2704 USDT |
| 2024-05-28 |
0.2714 USDT |
241,990.8300 |
0.2716 USDT |
0.2712 USDT |
0.2717 USDT |
0.2712 USDT |
| 2024-05-27 |
0.2707 USDT |
210,805.5900 |
0.2712 USDT |
0.2712 USDT |
0.2717 USDT |
0.2717 USDT |
| 2024-05-26 |
0.2693 USDT |
177,413.2800 |
0.2703 USDT |
0.2699 USDT |
0.2704 USDT |
0.2703 USDT |
| 2024-05-25 |
0.2660 USDT |
147,440.7997 |
0.2656 USDT |
0.2631 USDT |
0.2689 USDT |
0.2702 USDT |
| 2024-05-24 |
0.2671 USDT |
206,491.8600 |
0.2660 USDT |
0.2631 USDT |
0.2689 USDT |
0.2674 USDT |
| 2024-05-23 |
0.2678 USDT |
210,683.6300 |
0.2677 USDT |
0.2651 USDT |
0.2700 USDT |
0.2671 USDT |
| 2024-05-22 |
0.2681 USDT |
222,404.0200 |
0.2684 USDT |
0.2671 USDT |
0.2705 USDT |
0.2697 USDT |
| 2024-05-21 |
0.2676 USDT |
168,851.5600 |
0.2684 USDT |
0.2661 USDT |
0.2712 USDT |
0.2715 USDT |
| 2024-05-20 |
0.2659 USDT |
180,454.0042 |
0.2708 USDT |
0.2132 USDT |
0.2711 USDT |
0.2660 USDT |