Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
2.2616 USDT |
11,302.1000 |
2.2835 USDT |
2.2336 USDT |
2.2835 USDT |
2.3038 USDT |
| 2024-06-23 |
2.3723 USDT |
8,799.2000 |
2.3255 USDT |
2.2652 USDT |
2.3102 USDT |
2.3078 USDT |
| 2024-06-22 |
2.4885 USDT |
6,028.3000 |
2.4498 USDT |
2.3976 USDT |
2.4156 USDT |
2.4057 USDT |
| 2024-06-21 |
2.4337 USDT |
32,326.0000 |
2.4793 USDT |
2.4071 USDT |
2.4702 USDT |
2.5545 USDT |
| 2024-06-20 |
2.4088 USDT |
8,675.7000 |
2.3881 USDT |
2.3170 USDT |
2.3754 USDT |
2.3898 USDT |
| 2024-06-19 |
2.4282 USDT |
12,517.1000 |
2.3495 USDT |
2.3453 USDT |
2.3907 USDT |
2.3763 USDT |
| 2024-06-18 |
2.4222 USDT |
13,968.4000 |
2.3070 USDT |
2.2840 USDT |
2.3522 USDT |
2.3860 USDT |
| 2024-06-17 |
2.7243 USDT |
15,001.8000 |
2.6164 USDT |
2.5278 USDT |
2.6578 USDT |
2.7073 USDT |
| 2024-06-16 |
2.8499 USDT |
14,282.5000 |
2.8193 USDT |
2.8193 USDT |
2.8473 USDT |
2.8794 USDT |
| 2024-06-15 |
2.8535 USDT |
7,308.6000 |
2.8768 USDT |
2.8236 USDT |
2.8373 USDT |
2.8347 USDT |
| 2024-06-14 |
2.9014 USDT |
28,337.4000 |
2.8582 USDT |
2.6899 USDT |
2.7342 USDT |
2.7686 USDT |
| 2024-06-13 |
3.0937 USDT |
15,262.9000 |
3.1240 USDT |
2.9951 USDT |
3.0330 USDT |
3.0065 USDT |
| 2024-06-12 |
3.0931 USDT |
30,934.7000 |
3.2651 USDT |
3.0702 USDT |
3.1615 USDT |
3.1673 USDT |
| 2024-06-11 |
2.9977 USDT |
48,314.4000 |
2.9351 USDT |
2.8214 USDT |
2.8896 USDT |
2.8828 USDT |
| 2024-06-10 |
3.2297 USDT |
11,110.4000 |
3.1882 USDT |
3.1719 USDT |
3.2163 USDT |
3.1912 USDT |
| 2024-06-09 |
3.2521 USDT |
8,487.6000 |
3.3181 USDT |
3.2929 USDT |
3.3118 USDT |
3.3118 USDT |
| 2024-06-08 |
3.2350 USDT |
11,868.6000 |
3.2119 USDT |
3.1089 USDT |
3.1641 USDT |
3.1557 USDT |
| 2024-06-07 |
3.4624 USDT |
90,005.7000 |
3.5990 USDT |
2.9108 USDT |
3.3941 USDT |
3.3922 USDT |
| 2024-06-06 |
3.6673 USDT |
13,617.6000 |
3.6144 USDT |
3.6072 USDT |
3.6295 USDT |
3.6115 USDT |
| 2024-06-05 |
3.6962 USDT |
20,704.7000 |
3.7017 USDT |
3.6235 USDT |
3.6536 USDT |
3.7367 USDT |
| 2024-06-04 |
3.6348 USDT |
31,321.7000 |
3.5985 USDT |
3.5905 USDT |
3.6806 USDT |
3.6719 USDT |
| 2024-06-03 |
3.5219 USDT |
13,611.5000 |
3.5550 USDT |
3.4866 USDT |
3.5144 USDT |
3.5150 USDT |
| 2024-06-02 |
3.5212 USDT |
17,062.7000 |
3.5155 USDT |
3.3792 USDT |
3.4571 USDT |
3.4447 USDT |
| 2024-06-01 |
3.5338 USDT |
9,703.5000 |
3.5571 USDT |
3.5184 USDT |
3.5373 USDT |
3.5529 USDT |
| 2024-05-31 |
3.5314 USDT |
8,939.4000 |
3.4533 USDT |
3.4367 USDT |
3.4640 USDT |
3.5123 USDT |
| 2024-05-30 |
3.7273 USDT |
33,177.5000 |
3.6644 USDT |
3.6365 USDT |
3.6773 USDT |
3.7495 USDT |
| 2024-05-29 |
3.8180 USDT |
49,213.9000 |
3.8382 USDT |
3.7828 USDT |
3.8413 USDT |
3.8413 USDT |
| 2024-05-28 |
3.5822 USDT |
65,702.7000 |
3.6306 USDT |
3.6185 USDT |
3.7537 USDT |
3.7494 USDT |
| 2024-05-27 |
3.6338 USDT |
32,023.7000 |
3.6195 USDT |
3.5364 USDT |
3.5634 USDT |
3.5607 USDT |
| 2024-05-26 |
3.6321 USDT |
17,272.6000 |
3.5994 USDT |
3.5395 USDT |
3.5568 USDT |
3.5725 USDT |
| 2024-05-25 |
3.7910 USDT |
4,717.2000 |
3.7822 USDT |
3.7384 USDT |
3.7573 USDT |
3.7697 USDT |
| 2024-05-24 |
3.7518 USDT |
6,397.0000 |
3.7127 USDT |
3.6999 USDT |
3.7218 USDT |
3.7350 USDT |
| 2024-05-23 |
3.8218 USDT |
29,663.3000 |
3.7388 USDT |
3.5225 USDT |
3.6671 USDT |
3.5781 USDT |
| 2024-05-22 |
4.0851 USDT |
34,151.3000 |
4.0301 USDT |
3.9233 USDT |
3.9569 USDT |
3.9525 USDT |
| 2024-05-21 |
4.3268 USDT |
38,089.6000 |
4.2701 USDT |
4.1425 USDT |
4.2010 USDT |
4.2361 USDT |
| 2024-05-20 |
4.3891 USDT |
44,050.9000 |
4.4226 USDT |
4.2309 USDT |
4.3397 USDT |
4.3566 USDT |
| 2024-05-19 |
4.4304 USDT |
15,883.0000 |
4.4024 USDT |
4.3478 USDT |
4.3817 USDT |
4.3692 USDT |
| 2024-05-18 |
4.6828 USDT |
25,020.5000 |
4.7104 USDT |
4.5156 USDT |
4.5475 USDT |
4.5308 USDT |
| 2024-05-17 |
4.5780 USDT |
35,805.4000 |
4.5383 USDT |
4.4946 USDT |
4.5393 USDT |
4.6609 USDT |
| 2024-05-16 |
4.6031 USDT |
66,542.1000 |
4.6567 USDT |
4.4993 USDT |
4.5498 USDT |
4.5316 USDT |
| 2024-05-15 |
3.9202 USDT |
45,846.2000 |
4.0730 USDT |
3.8662 USDT |
3.9413 USDT |
4.0845 USDT |
| 2024-05-14 |
3.9443 USDT |
22,466.4000 |
3.8231 USDT |
3.7332 USDT |
3.7780 USDT |
3.7665 USDT |
| 2024-05-13 |
3.9366 USDT |
50,723.9000 |
3.9397 USDT |
3.8992 USDT |
3.9892 USDT |
4.1353 USDT |
| 2024-05-12 |
4.1527 USDT |
14,013.1000 |
4.0309 USDT |
3.9750 USDT |
4.0009 USDT |
4.0128 USDT |
| 2024-05-11 |
4.0657 USDT |
19,275.6000 |
4.0859 USDT |
4.0034 USDT |
4.0881 USDT |
4.1476 USDT |
| 2024-05-10 |
4.0931 USDT |
49,632.7000 |
4.1093 USDT |
4.0433 USDT |
4.0828 USDT |
4.0828 USDT |
| 2024-05-09 |
3.7717 USDT |
50,383.9000 |
3.6761 USDT |
3.6427 USDT |
3.7317 USDT |
3.8810 USDT |
| 2024-05-08 |
3.8578 USDT |
50,643.9000 |
3.8927 USDT |
3.8114 USDT |
3.8682 USDT |
3.8454 USDT |
| 2024-05-07 |
3.8093 USDT |
81,029.8000 |
3.8157 USDT |
3.7164 USDT |
3.8247 USDT |
3.9862 USDT |
| 2024-05-06 |
3.5798 USDT |
37,560.4000 |
3.6914 USDT |
3.5168 USDT |
3.5589 USDT |
3.5460 USDT |