Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
2.1025 USDT |
22,979.2000 |
2.1324 USDT |
1.9977 USDT |
2.0517 USDT |
2.0639 USDT |
| 2024-10-01 |
2.2803 USDT |
28,854.0000 |
2.3744 USDT |
2.1169 USDT |
2.2197 USDT |
2.1532 USDT |
| 2024-09-30 |
2.4365 USDT |
12,146.6000 |
2.3648 USDT |
2.3059 USDT |
2.3347 USDT |
2.3365 USDT |
| 2024-09-29 |
2.4663 USDT |
9,234.2000 |
2.5276 USDT |
2.4705 USDT |
2.5014 USDT |
2.4916 USDT |
| 2024-09-28 |
2.5052 USDT |
5,053.0000 |
2.4696 USDT |
2.4292 USDT |
2.4672 USDT |
2.4628 USDT |
| 2024-09-27 |
2.4816 USDT |
8,178.7000 |
2.4825 USDT |
2.4558 USDT |
2.4865 USDT |
2.5136 USDT |
| 2024-09-26 |
2.4132 USDT |
39,275.6000 |
2.4327 USDT |
2.4012 USDT |
2.4669 USDT |
2.4453 USDT |
| 2024-09-25 |
2.3782 USDT |
12,177.4000 |
2.3934 USDT |
2.3198 USDT |
2.3604 USDT |
2.3514 USDT |
| 2024-09-24 |
2.3028 USDT |
14,836.5000 |
2.2992 USDT |
2.2769 USDT |
2.3129 USDT |
2.3492 USDT |
| 2024-09-23 |
2.2236 USDT |
19,571.7000 |
2.2360 USDT |
2.2161 USDT |
2.2547 USDT |
2.2542 USDT |
| 2024-09-22 |
2.1995 USDT |
10,395.8000 |
2.1884 USDT |
2.1123 USDT |
2.1426 USDT |
2.1375 USDT |
| 2024-09-21 |
2.2536 USDT |
2,846.7000 |
2.2558 USDT |
2.2264 USDT |
2.2397 USDT |
2.2405 USDT |
| 2024-09-20 |
2.2938 USDT |
5,321.8000 |
2.2484 USDT |
2.2328 USDT |
2.2626 USDT |
2.3022 USDT |
| 2024-09-19 |
2.1770 USDT |
10,826.7000 |
2.2148 USDT |
2.2148 USDT |
2.2382 USDT |
2.2165 USDT |
| 2024-09-18 |
2.0180 USDT |
23,207.1000 |
1.9824 USDT |
1.9426 USDT |
1.9849 USDT |
2.0308 USDT |
| 2024-09-17 |
1.9825 USDT |
26,251.5000 |
1.9535 USDT |
1.9526 USDT |
2.0368 USDT |
2.0301 USDT |
| 2024-09-16 |
1.9214 USDT |
12,379.8000 |
1.9089 USDT |
1.8635 USDT |
1.8728 USDT |
1.8667 USDT |
| 2024-09-15 |
2.0283 USDT |
8,991.8000 |
1.9977 USDT |
1.9422 USDT |
1.9540 USDT |
1.9455 USDT |
| 2024-09-14 |
2.0413 USDT |
5,887.7000 |
2.0264 USDT |
1.9867 USDT |
2.0032 USDT |
2.0020 USDT |
| 2024-09-13 |
2.0172 USDT |
9,439.7000 |
2.0390 USDT |
2.0259 USDT |
2.0570 USDT |
2.0532 USDT |
| 2024-09-12 |
1.9492 USDT |
9,112.6000 |
1.9094 USDT |
1.9086 USDT |
1.9438 USDT |
1.9940 USDT |
| 2024-09-11 |
1.9182 USDT |
11,290.3000 |
1.8592 USDT |
1.8585 USDT |
1.8994 USDT |
1.8980 USDT |
| 2024-09-10 |
2.0227 USDT |
20,508.3000 |
2.0192 USDT |
1.9897 USDT |
2.0187 USDT |
2.0210 USDT |
| 2024-09-09 |
2.0411 USDT |
15,596.9000 |
2.0229 USDT |
2.0144 USDT |
2.0427 USDT |
2.0701 USDT |
| 2024-09-08 |
1.9685 USDT |
5,624.8000 |
1.9759 USDT |
1.9428 USDT |
1.9700 USDT |
1.9845 USDT |
| 2024-09-07 |
1.9318 USDT |
7,777.6000 |
1.9365 USDT |
1.9121 USDT |
1.9315 USDT |
1.9328 USDT |
| 2024-09-06 |
2.0000 USDT |
4,136.7000 |
1.9760 USDT |
1.9331 USDT |
1.9776 USDT |
1.9400 USDT |
| 2024-09-05 |
2.1777 USDT |
191.8000 |
2.1254 USDT |
2.1199 USDT |
2.1269 USDT |
2.1242 USDT |
| 2024-09-04 |
2.1141 USDT |
6,126.8000 |
2.1986 USDT |
2.1702 USDT |
2.1863 USDT |
2.1849 USDT |
| 2024-09-03 |
2.2012 USDT |
2,807.4000 |
2.1370 USDT |
2.1220 USDT |
2.1320 USDT |
2.1299 USDT |
| 2024-09-02 |
2.1390 USDT |
5,078.3000 |
2.1583 USDT |
2.1573 USDT |
2.1787 USDT |
2.1993 USDT |
| 2024-09-01 |
2.1612 USDT |
3,269.8000 |
2.1530 USDT |
2.1110 USDT |
2.1543 USDT |
2.1155 USDT |
| 2024-08-31 |
2.2228 USDT |
1,524.3000 |
2.1741 USDT |
2.1720 USDT |
2.1886 USDT |
2.2047 USDT |
| 2024-08-30 |
2.2456 USDT |
3,088.1000 |
2.2588 USDT |
2.2179 USDT |
2.2322 USDT |
2.2368 USDT |
| 2024-08-29 |
2.4140 USDT |
7,225.3000 |
2.4307 USDT |
2.3027 USDT |
2.3412 USDT |
2.3356 USDT |
| 2024-08-28 |
2.4148 USDT |
10,014.5000 |
2.3189 USDT |
2.3096 USDT |
2.3633 USDT |
2.3663 USDT |
| 2024-08-27 |
2.5746 USDT |
12,061.5000 |
2.5404 USDT |
2.3633 USDT |
2.4154 USDT |
2.4137 USDT |
| 2024-08-26 |
2.6947 USDT |
14,194.7000 |
2.7065 USDT |
2.6163 USDT |
2.6415 USDT |
2.6298 USDT |
| 2024-08-25 |
2.7065 USDT |
7,570.1000 |
2.6957 USDT |
2.6554 USDT |
2.6827 USDT |
2.6954 USDT |
| 2024-08-24 |
2.7611 USDT |
11,671.7000 |
2.8593 USDT |
2.7244 USDT |
2.7572 USDT |
2.7364 USDT |
| 2024-08-23 |
2.5671 USDT |
19,978.9000 |
2.5455 USDT |
2.5449 USDT |
2.6096 USDT |
2.7223 USDT |
| 2024-08-22 |
2.4161 USDT |
7,220.6000 |
2.4558 USDT |
2.4087 USDT |
2.4228 USDT |
2.4204 USDT |
| 2024-08-21 |
2.3383 USDT |
13,591.7000 |
2.2728 USDT |
2.2682 USDT |
2.3078 USDT |
2.3699 USDT |
| 2024-08-20 |
2.4030 USDT |
8,225.4000 |
2.3842 USDT |
2.3559 USDT |
2.3974 USDT |
2.4046 USDT |
| 2024-08-19 |
2.3087 USDT |
23,171.5000 |
2.2700 USDT |
2.2692 USDT |
2.3350 USDT |
2.3591 USDT |
| 2024-08-18 |
2.3474 USDT |
11,531.4000 |
2.3372 USDT |
2.3232 USDT |
2.3431 USDT |
2.3522 USDT |
| 2024-08-17 |
2.3488 USDT |
5,824.5000 |
2.3569 USDT |
2.3481 USDT |
2.3742 USDT |
2.3814 USDT |
| 2024-08-16 |
2.3513 USDT |
7,272.8000 |
2.3458 USDT |
2.3097 USDT |
2.3231 USDT |
2.3100 USDT |
| 2024-08-15 |
2.3926 USDT |
29,850.5000 |
2.4547 USDT |
2.2471 USDT |
2.2877 USDT |
2.2698 USDT |
| 2024-08-14 |
2.5384 USDT |
23,696.3000 |
2.6465 USDT |
2.4294 USDT |
2.4890 USDT |
2.4383 USDT |