Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
3.4424 USDT |
12,684.8000 |
3.4158 USDT |
3.3713 USDT |
3.3974 USDT |
3.4926 USDT |
| 2024-05-04 |
3.6189 USDT |
60,185.5000 |
3.6606 USDT |
3.5182 USDT |
3.5521 USDT |
3.5473 USDT |
| 2024-05-03 |
3.5416 USDT |
23,270.2000 |
3.5036 USDT |
3.4372 USDT |
3.4793 USDT |
3.4748 USDT |
| 2024-05-02 |
3.4405 USDT |
113,169.2000 |
3.4493 USDT |
3.4257 USDT |
3.4994 USDT |
3.6103 USDT |
| 2024-05-01 |
3.0014 USDT |
52,502.8000 |
2.8780 USDT |
2.8635 USDT |
2.9737 USDT |
3.1894 USDT |
| 2024-04-30 |
3.1108 USDT |
87,005.2000 |
3.1071 USDT |
2.9387 USDT |
3.0849 USDT |
3.1291 USDT |
| 2024-04-29 |
3.0438 USDT |
3,981.1000 |
2.9876 USDT |
2.9871 USDT |
3.0306 USDT |
3.0169 USDT |
| 2024-04-28 |
3.1920 USDT |
9,520.7000 |
3.1622 USDT |
3.1330 USDT |
3.1635 USDT |
3.1581 USDT |
| 2024-04-27 |
3.1006 USDT |
13,142.1000 |
3.2088 USDT |
3.1257 USDT |
3.1562 USDT |
3.1307 USDT |
| 2024-04-26 |
3.1751 USDT |
10,228.4000 |
3.2104 USDT |
3.1330 USDT |
3.1901 USDT |
3.1437 USDT |
| 2024-04-25 |
3.2162 USDT |
26,053.0000 |
3.1842 USDT |
3.1642 USDT |
3.2553 USDT |
3.2370 USDT |
| 2024-04-24 |
3.3364 USDT |
24,354.2000 |
3.3394 USDT |
3.1920 USDT |
3.2296 USDT |
3.2125 USDT |
| 2024-04-23 |
3.5607 USDT |
40,251.8000 |
3.4888 USDT |
3.4555 USDT |
3.4910 USDT |
3.4815 USDT |
| 2024-04-22 |
3.7957 USDT |
24,921.0000 |
3.7166 USDT |
3.6256 USDT |
3.6676 USDT |
3.6414 USDT |
| 2024-04-21 |
3.9002 USDT |
18,593.5000 |
3.8522 USDT |
3.7922 USDT |
3.8304 USDT |
3.8252 USDT |
| 2024-04-20 |
3.7611 USDT |
35,096.9000 |
3.7931 USDT |
3.6863 USDT |
3.7250 USDT |
3.7363 USDT |
| 2024-04-19 |
3.3953 USDT |
61,635.1000 |
3.5604 USDT |
3.5080 USDT |
3.6321 USDT |
3.6726 USDT |