Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
2.4841 USDT |
23,014.3000 |
2.4543 USDT |
2.4422 USDT |
2.4563 USDT |
2.5124 USDT |
| 2024-08-12 |
2.5413 USDT |
18,536.9000 |
2.5040 USDT |
2.4460 USDT |
2.4806 USDT |
2.5195 USDT |
| 2024-08-11 |
2.6558 USDT |
31,644.2000 |
2.7483 USDT |
2.4896 USDT |
2.5086 USDT |
2.5009 USDT |
| 2024-08-10 |
2.7081 USDT |
17,757.1000 |
2.7101 USDT |
2.6314 USDT |
2.6536 USDT |
2.6644 USDT |
| 2024-08-09 |
2.7926 USDT |
12,997.5000 |
2.7755 USDT |
2.7233 USDT |
2.7617 USDT |
2.7874 USDT |
| 2024-08-08 |
2.6346 USDT |
25,883.9000 |
2.7516 USDT |
2.7022 USDT |
2.7327 USDT |
2.7772 USDT |
| 2024-08-07 |
2.4519 USDT |
40,331.2000 |
2.4804 USDT |
2.2949 USDT |
2.3278 USDT |
2.3050 USDT |
| 2024-08-06 |
2.3253 USDT |
9,374.2000 |
2.3714 USDT |
2.3231 USDT |
2.3445 USDT |
2.3277 USDT |
| 2024-08-05 |
2.1543 USDT |
32,929.5000 |
2.3111 USDT |
2.1905 USDT |
2.2252 USDT |
2.2192 USDT |
| 2024-08-04 |
2.3335 USDT |
19,314.9000 |
2.2206 USDT |
2.2013 USDT |
2.3196 USDT |
2.3076 USDT |
| 2024-08-03 |
2.5052 USDT |
732.8000 |
2.3774 USDT |
2.3667 USDT |
2.3884 USDT |
2.3667 USDT |
| 2024-08-02 |
2.7764 USDT |
27,176.5000 |
2.6404 USDT |
2.6366 USDT |
2.6913 USDT |
2.6816 USDT |
| 2024-08-01 |
2.9128 USDT |
1,701.3000 |
2.9188 USDT |
2.8909 USDT |
2.9274 USDT |
2.9078 USDT |
| 2024-07-31 |
3.1390 USDT |
49,739.0000 |
2.9968 USDT |
2.9293 USDT |
3.0104 USDT |
2.9996 USDT |
| 2024-07-30 |
3.1448 USDT |
18,795.8000 |
3.0880 USDT |
3.0690 USDT |
3.1155 USDT |
3.1055 USDT |
| 2024-07-29 |
3.1733 USDT |
27,929.1000 |
3.2692 USDT |
3.1088 USDT |
3.1628 USDT |
3.2433 USDT |