Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
2.9583 USDT |
374.3000 |
2.9619 USDT |
2.9591 USDT |
2.9969 USDT |
2.9901 USDT |
| 2024-12-22 |
2.9637 USDT |
2,787.8000 |
2.9615 USDT |
2.8996 USDT |
2.9659 USDT |
2.9366 USDT |
| 2024-12-21 |
3.0606 USDT |
12,653.5000 |
3.0075 USDT |
2.9119 USDT |
2.9660 USDT |
2.9452 USDT |
| 2024-12-20 |
2.8616 USDT |
728.1000 |
3.0086 USDT |
3.0071 USDT |
3.0596 USDT |
3.0596 USDT |
| 2024-12-19 |
2.8829 USDT |
30,490.0000 |
2.8047 USDT |
2.6346 USDT |
2.7701 USDT |
2.8573 USDT |
| 2024-12-18 |
3.1533 USDT |
35,164.9000 |
3.2678 USDT |
2.9067 USDT |
3.0170 USDT |
3.0170 USDT |
| 2024-12-17 |
3.5057 USDT |
20,529.5000 |
3.4880 USDT |
3.3138 USDT |
3.3629 USDT |
3.3513 USDT |
| 2024-12-16 |
3.6782 USDT |
13,029.3000 |
3.6217 USDT |
3.5957 USDT |
3.6189 USDT |
3.6009 USDT |
| 2024-12-15 |
3.6622 USDT |
103.9000 |
3.6845 USDT |
3.6649 USDT |
3.6845 USDT |
3.6743 USDT |
| 2024-12-14 |
3.8810 USDT |
6,672.6000 |
3.7657 USDT |
3.6808 USDT |
3.7247 USDT |
3.7061 USDT |
| 2024-12-13 |
3.9277 USDT |
248.5000 |
3.8737 USDT |
3.8672 USDT |
3.8798 USDT |
3.8686 USDT |
| 2024-12-12 |
4.0767 USDT |
20,665.7000 |
3.9414 USDT |
3.8328 USDT |
3.8896 USDT |
3.8888 USDT |
| 2024-12-11 |
3.8874 USDT |
1,130.4000 |
3.9239 USDT |
3.8982 USDT |
3.9478 USDT |
3.9030 USDT |
| 2024-12-10 |
3.5916 USDT |
72,913.5000 |
3.5850 USDT |
3.2499 USDT |
3.3444 USDT |
3.3378 USDT |
| 2024-12-09 |
3.5770 USDT |
21,174.7000 |
3.6003 USDT |
3.0931 USDT |
3.6416 USDT |
3.5787 USDT |
| 2024-12-08 |
3.9011 USDT |
9,039.3000 |
3.8296 USDT |
3.8083 USDT |
3.8692 USDT |
3.8469 USDT |
| 2024-12-07 |
3.6182 USDT |
4,057.7000 |
3.8024 USDT |
3.7792 USDT |
3.8576 USDT |
3.7855 USDT |
| 2024-12-06 |
3.6409 USDT |
14,477.7000 |
3.5746 USDT |
3.5404 USDT |
3.5863 USDT |
3.5605 USDT |
| 2024-12-05 |
3.6651 USDT |
31,044.6000 |
3.7867 USDT |
3.6483 USDT |
3.7226 USDT |
3.7186 USDT |
| 2024-12-04 |
3.6583 USDT |
32,962.6000 |
3.6600 USDT |
3.4941 USDT |
3.5776 USDT |
3.6756 USDT |
| 2024-12-03 |
3.4277 USDT |
5,131.6000 |
3.3858 USDT |
3.3497 USDT |
3.4244 USDT |
3.3661 USDT |
| 2024-12-02 |
3.5063 USDT |
34,204.4000 |
3.3650 USDT |
3.3569 USDT |
3.4470 USDT |
3.5157 USDT |
| 2024-12-01 |
3.7753 USDT |
1,796.3000 |
3.8344 USDT |
3.7314 USDT |
3.8407 USDT |
3.7400 USDT |
| 2024-11-30 |
3.7203 USDT |
10,224.6000 |
3.6914 USDT |
3.6348 USDT |
3.6766 USDT |
3.6714 USDT |
| 2024-11-29 |
3.6354 USDT |
14,553.3000 |
3.7094 USDT |
3.6130 USDT |
3.6485 USDT |
3.7684 USDT |
| 2024-11-28 |
3.5847 USDT |
19,366.4000 |
3.4984 USDT |
3.4367 USDT |
3.4784 USDT |
3.4829 USDT |
| 2024-11-27 |
3.5296 USDT |
18,656.5000 |
3.5154 USDT |
3.5045 USDT |
3.5920 USDT |
3.5815 USDT |
| 2024-11-26 |
3.4115 USDT |
3,161.6000 |
3.4566 USDT |
3.3807 USDT |
3.4700 USDT |
3.4669 USDT |
| 2024-11-25 |
3.7200 USDT |
49,464.8000 |
3.8527 USDT |
3.4674 USDT |
3.5925 USDT |
3.4995 USDT |
| 2024-11-24 |
3.6403 USDT |
41,603.9000 |
3.5013 USDT |
3.4257 USDT |
3.5558 USDT |
3.6926 USDT |
| 2024-11-23 |
3.6436 USDT |
28,149.3000 |
3.6115 USDT |
3.4794 USDT |
3.6334 USDT |
3.6205 USDT |
| 2024-11-22 |
3.5322 USDT |
17,956.1000 |
3.6051 USDT |
3.5834 USDT |
3.6437 USDT |
3.6338 USDT |
| 2024-11-21 |
3.0111 USDT |
8,028.5000 |
3.2443 USDT |
3.2389 USDT |
3.3366 USDT |
3.2406 USDT |
| 2024-11-20 |
2.7937 USDT |
3,131.4000 |
2.6587 USDT |
2.6076 USDT |
2.6587 USDT |
2.6272 USDT |
| 2024-11-19 |
2.8804 USDT |
14,540.9000 |
2.8851 USDT |
2.8551 USDT |
2.8998 USDT |
2.8610 USDT |
| 2024-11-18 |
2.9390 USDT |
1,826.6000 |
2.9783 USDT |
2.9249 USDT |
2.9849 USDT |
2.9425 USDT |
| 2024-11-17 |
2.9155 USDT |
24,669.4000 |
2.9175 USDT |
2.8454 USDT |
2.9205 USDT |
2.9200 USDT |
| 2024-11-16 |
2.7693 USDT |
7,565.1000 |
2.7602 USDT |
2.7108 USDT |
2.7346 USDT |
2.7330 USDT |
| 2024-11-15 |
2.7476 USDT |
1,044.2000 |
2.8306 USDT |
2.8103 USDT |
2.8419 USDT |
2.8392 USDT |
| 2024-11-14 |
3.0203 USDT |
19,006.5000 |
2.8621 USDT |
2.8263 USDT |
2.8721 USDT |
2.8473 USDT |
| 2024-11-13 |
2.9767 USDT |
72,661.9000 |
2.8247 USDT |
2.7562 USDT |
2.8247 USDT |
3.2901 USDT |
| 2024-11-12 |
2.9969 USDT |
30,227.9000 |
2.9212 USDT |
2.8538 USDT |
2.9445 USDT |
3.0083 USDT |
| 2024-11-11 |
3.0431 USDT |
31,827.8000 |
3.1522 USDT |
3.0182 USDT |
3.0739 USDT |
3.0700 USDT |
| 2024-11-10 |
3.0659 USDT |
41,320.8000 |
3.0904 USDT |
3.0341 USDT |
3.0760 USDT |
3.1293 USDT |
| 2024-11-09 |
2.9806 USDT |
1,189.3000 |
3.0000 USDT |
2.9976 USDT |
3.0228 USDT |
3.0228 USDT |
| 2024-11-08 |
2.8606 USDT |
50,602.9000 |
2.9116 USDT |
2.7603 USDT |
2.8309 USDT |
2.8906 USDT |
| 2024-11-07 |
2.5036 USDT |
9,836.5000 |
2.6866 USDT |
2.6845 USDT |
2.7485 USDT |
2.6847 USDT |
| 2024-11-06 |
2.2398 USDT |
2,928.4000 |
2.3555 USDT |
2.3387 USDT |
2.3843 USDT |
2.3836 USDT |
| 2024-11-05 |
1.9385 USDT |
7,380.5000 |
2.0179 USDT |
1.9719 USDT |
2.0034 USDT |
2.0078 USDT |
| 2024-11-04 |
1.9698 USDT |
16,357.2000 |
1.9500 USDT |
1.8531 USDT |
1.9221 USDT |
1.8588 USDT |