Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.2259 USDT |
4,507.7000 |
3.5536 USDT |
3.5345 USDT |
3.6079 USDT |
3.5436 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 |
| 2024-11-03 |
2.0333 USDT |
23,731.0000 |
1.9485 USDT |
1.9175 USDT |
1.9565 USDT |
2.0090 USDT |
| 2024-11-02 |
2.2457 USDT |
1,893.8000 |
2.2015 USDT |
2.1702 USDT |
2.2043 USDT |
2.1721 USDT |
| 2024-11-01 |
2.2921 USDT |
1,344.5000 |
2.2881 USDT |
2.2663 USDT |
2.2891 USDT |
2.2703 USDT |
| 2024-10-31 |
2.3534 USDT |
220.3000 |
2.2771 USDT |
2.2670 USDT |
2.2781 USDT |
2.2670 USDT |
| 2024-10-30 |
2.4144 USDT |
13,667.1000 |
2.3402 USDT |
2.3048 USDT |
2.3424 USDT |
2.3383 USDT |
| 2024-10-29 |
2.4695 USDT |
26,768.1000 |
2.4499 USDT |
2.4072 USDT |
2.4308 USDT |
2.4226 USDT |
| 2024-10-28 |
2.4757 USDT |
32,268.3000 |
2.4365 USDT |
2.4130 USDT |
2.4789 USDT |
2.5018 USDT |
| 2024-10-27 |
2.3849 USDT |
14,753.4000 |
2.4366 USDT |
2.4323 USDT |
2.4563 USDT |
2.4809 USDT |
| 2024-10-26 |
2.1901 USDT |
18,775.2000 |
2.1817 USDT |
2.1805 USDT |
2.2743 USDT |
2.3062 USDT |
| 2024-10-25 |
2.3937 USDT |
22,330.6000 |
2.2853 USDT |
2.2442 USDT |
2.2948 USDT |
2.2775 USDT |
| 2024-10-24 |
2.4199 USDT |
63,803.7000 |
2.3580 USDT |
2.3517 USDT |
2.3881 USDT |
2.4373 USDT |
| 2024-10-23 |
2.1417 USDT |
19,120.9000 |
2.1339 USDT |
2.0752 USDT |
2.1363 USDT |
2.1862 USDT |
| 2024-10-22 |
2.2024 USDT |
11,238.8000 |
2.2316 USDT |
2.1684 USDT |
2.1887 USDT |
2.1741 USDT |
| 2024-10-21 |
2.2961 USDT |
430.3000 |
2.1979 USDT |
2.1979 USDT |
2.2228 USDT |
2.2189 USDT |
| 2024-10-20 |
2.2636 USDT |
14,647.8000 |
2.2606 USDT |
2.2219 USDT |
2.2424 USDT |
2.2642 USDT |
| 2024-10-19 |
2.1979 USDT |
4,999.2000 |
2.1836 USDT |
2.1826 USDT |
2.1969 USDT |
2.2301 USDT |
| 2024-10-18 |
2.1888 USDT |
10,309.6000 |
2.2059 USDT |
2.1673 USDT |
2.2021 USDT |
2.2052 USDT |
| 2024-10-17 |
2.1540 USDT |
4,042.2000 |
2.0855 USDT |
2.0849 USDT |
2.1004 USDT |
2.1180 USDT |
| 2024-10-16 |
2.2532 USDT |
13,376.9000 |
2.2207 USDT |
2.1757 USDT |
2.1997 USDT |
2.2069 USDT |
| 2024-10-15 |
2.3164 USDT |
129,188.3000 |
2.2461 USDT |
2.1462 USDT |
2.2443 USDT |
2.3927 USDT |
| 2024-10-14 |
2.0357 USDT |
49,844.0000 |
2.0171 USDT |
2.0038 USDT |
2.0339 USDT |
2.1160 USDT |
| 2024-10-13 |
1.9523 USDT |
329.2000 |
1.9252 USDT |
1.9252 USDT |
1.9656 USDT |
1.9656 USDT |
| 2024-10-12 |
1.9478 USDT |
6,552.7000 |
1.9783 USDT |
1.9426 USDT |
1.9577 USDT |
1.9661 USDT |
| 2024-10-11 |
1.9106 USDT |
31,789.6000 |
1.9016 USDT |
1.9011 USDT |
1.9216 USDT |
1.9210 USDT |
| 2024-10-10 |
1.9096 USDT |
27,761.4000 |
1.9102 USDT |
1.8617 USDT |
1.8846 USDT |
1.8922 USDT |
| 2024-10-09 |
1.9335 USDT |
1,322.9000 |
1.9152 USDT |
1.8993 USDT |
1.9193 USDT |
1.9058 USDT |
| 2024-10-08 |
2.0012 USDT |
14,014.1000 |
1.9896 USDT |
1.9001 USDT |
1.9502 USDT |
1.9398 USDT |
| 2024-10-07 |
2.0938 USDT |
33,419.9000 |
2.0457 USDT |
2.0088 USDT |
2.0268 USDT |
2.0268 USDT |
| 2024-10-06 |
2.0348 USDT |
632.9000 |
2.0570 USDT |
2.0567 USDT |
2.0710 USDT |
2.0685 USDT |
| 2024-10-05 |
2.0657 USDT |
7,392.0000 |
2.0702 USDT |
2.0367 USDT |
2.0533 USDT |
2.0499 USDT |
| 2024-10-04 |
2.0256 USDT |
18,816.8000 |
2.0429 USDT |
1.9907 USDT |
2.0379 USDT |
2.0760 USDT |