Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
2.0238 USDT |
56.7000 |
1.9621 USDT |
1.9540 USDT |
1.9621 USDT |
1.9549 USDT |
| 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 |