Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
2.5667 USDT |
95,711.1000 |
2.4441 USDT |
2.4427 USDT |
2.5291 USDT |
2.5222 USDT |
| 2024-06-26 |
2.4094 USDT |
9,213.9000 |
2.3787 USDT |
2.3173 USDT |
2.3433 USDT |
2.3492 USDT |
| 2024-06-25 |
2.3957 USDT |
8,419.6000 |
2.4800 USDT |
2.4533 USDT |
2.4715 USDT |
2.4643 USDT |
| 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 |