Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
3.1298 USDT |
7,999.5000 |
3.1270 USDT |
3.0880 USDT |
3.1158 USDT |
3.0998 USDT |
| 2024-07-27 |
3.1718 USDT |
17,431.9000 |
3.1734 USDT |
3.0502 USDT |
3.0831 USDT |
3.0789 USDT |
| 2024-07-26 |
2.9172 USDT |
13,909.3000 |
3.1110 USDT |
3.0159 USDT |
3.0452 USDT |
3.0422 USDT |
| 2024-07-25 |
2.7246 USDT |
39,096.1000 |
2.8133 USDT |
2.5705 USDT |
2.6935 USDT |
2.7044 USDT |
| 2024-07-24 |
2.6380 USDT |
52,010.6000 |
2.5746 USDT |
2.5546 USDT |
2.5995 USDT |
2.8007 USDT |
| 2024-07-23 |
2.6000 USDT |
19,684.0000 |
2.5743 USDT |
2.4667 USDT |
2.4828 USDT |
2.4806 USDT |
| 2024-07-22 |
2.7597 USDT |
10,080.0000 |
2.7379 USDT |
2.6044 USDT |
2.6455 USDT |
2.6406 USDT |
| 2024-07-21 |
2.7618 USDT |
20,801.2000 |
2.7718 USDT |
2.6567 USDT |
2.7648 USDT |
2.7667 USDT |
| 2024-07-20 |
2.7758 USDT |
13,155.2000 |
2.7252 USDT |
2.7177 USDT |
2.7537 USDT |
2.8075 USDT |
| 2024-07-19 |
2.6304 USDT |
52,619.0000 |
2.6776 USDT |
2.6642 USDT |
2.7006 USDT |
2.7553 USDT |
| 2024-07-18 |
2.4394 USDT |
9,556.4000 |
2.4061 USDT |
2.3540 USDT |
2.3863 USDT |
2.3977 USDT |
| 2024-07-17 |
2.5189 USDT |
12,645.0000 |
2.5289 USDT |
2.4199 USDT |
2.4530 USDT |
2.4597 USDT |
| 2024-07-16 |
2.3981 USDT |
13,894.8000 |
2.4615 USDT |
2.3877 USDT |
2.4623 USDT |
2.4682 USDT |
| 2024-07-15 |
2.2326 USDT |
30,303.3000 |
2.1967 USDT |
2.1788 USDT |
2.1983 USDT |
2.3807 USDT |
| 2024-07-14 |
2.0931 USDT |
4,659.3000 |
2.1012 USDT |
2.0935 USDT |
2.1030 USDT |
2.1470 USDT |
| 2024-07-13 |
2.0156 USDT |
6,281.3000 |
2.0069 USDT |
1.9811 USDT |
2.0022 USDT |
2.0444 USDT |
| 2024-07-12 |
2.0084 USDT |
5,232.9000 |
2.0269 USDT |
1.9996 USDT |
2.0284 USDT |
2.0144 USDT |
| 2024-07-11 |
2.0948 USDT |
5,798.4000 |
2.0442 USDT |
1.9856 USDT |
2.0033 USDT |
1.9920 USDT |
| 2024-07-10 |
2.1072 USDT |
3,840.9000 |
2.1017 USDT |
2.0586 USDT |
2.0724 USDT |
2.0615 USDT |
| 2024-07-09 |
2.0927 USDT |
2,015.2000 |
2.1128 USDT |
2.0893 USDT |
2.1132 USDT |
2.1130 USDT |
| 2024-07-08 |
2.0217 USDT |
25,953.0000 |
2.1110 USDT |
2.0074 USDT |
2.0619 USDT |
2.0940 USDT |
| 2024-07-07 |
1.9746 USDT |
7,231.7000 |
1.9939 USDT |
1.9153 USDT |
1.9548 USDT |
1.9328 USDT |
| 2024-07-06 |
1.9347 USDT |
18,639.6000 |
1.9248 USDT |
1.9152 USDT |
1.9628 USDT |
2.0103 USDT |
| 2024-07-05 |
1.8202 USDT |
10,785.1000 |
1.9292 USDT |
1.9024 USDT |
1.9179 USDT |
1.9129 USDT |
| 2024-07-04 |
2.0610 USDT |
31,292.3000 |
2.0276 USDT |
1.9198 USDT |
1.9740 USDT |
1.9225 USDT |
| 2024-07-03 |
2.3842 USDT |
26,213.3000 |
2.2812 USDT |
2.2049 USDT |
2.2521 USDT |
2.2427 USDT |
| 2024-07-02 |
2.4105 USDT |
25,732.5000 |
2.4344 USDT |
2.3578 USDT |
2.3806 USDT |
2.4280 USDT |
| 2024-07-01 |
2.4134 USDT |
8,701.1000 |
2.3927 USDT |
2.3877 USDT |
2.4117 USDT |
2.4130 USDT |
| 2024-06-30 |
2.3222 USDT |
13,332.0000 |
2.3617 USDT |
2.3350 USDT |
2.3633 USDT |
2.4144 USDT |
| 2024-06-29 |
2.3159 USDT |
7,176.3000 |
2.3129 USDT |
2.2890 USDT |
2.2989 USDT |
2.2937 USDT |
| 2024-06-28 |
2.4419 USDT |
42,190.6000 |
2.4442 USDT |
2.2757 USDT |
2.3082 USDT |
2.3186 USDT |