Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
2.9580 USDT |
47,133.0000 |
3.1423 USDT |
3.0118 USDT |
3.0720 USDT |
3.2015 USDT |
| 2024-04-17 |
2.6422 USDT |
88,549.1000 |
2.5551 USDT |
2.5407 USDT |
2.5745 USDT |
2.8077 USDT |
| 2024-04-16 |
2.5763 USDT |
30,979.2000 |
2.5243 USDT |
2.4388 USDT |
2.5149 USDT |
2.5802 USDT |
| 2024-04-15 |
2.9006 USDT |
37,295.8000 |
2.8451 USDT |
2.6085 USDT |
2.7112 USDT |
2.7004 USDT |
| 2024-04-14 |
2.8158 USDT |
44,165.6000 |
2.8322 USDT |
2.7352 USDT |
2.9041 USDT |
2.8422 USDT |
| 2024-04-13 |
3.2839 USDT |
90,820.0000 |
3.3552 USDT |
2.9478 USDT |
3.0938 USDT |
3.0452 USDT |
| 2024-04-12 |
3.5717 USDT |
142,564.4000 |
3.5433 USDT |
3.0453 USDT |
3.4938 USDT |
3.4074 USDT |
| 2024-04-11 |
3.8028 USDT |
14,136.0000 |
3.7381 USDT |
3.7175 USDT |
3.7542 USDT |
3.7282 USDT |
| 2024-04-10 |
3.8080 USDT |
23,361.2000 |
3.6135 USDT |
3.5851 USDT |
3.7127 USDT |
3.7730 USDT |
| 2024-04-09 |
3.9694 USDT |
48,175.9000 |
3.7826 USDT |
3.7301 USDT |
3.8200 USDT |
3.9244 USDT |
| 2024-04-08 |
4.0712 USDT |
20,996.9000 |
3.9374 USDT |
3.9350 USDT |
3.9927 USDT |
4.0338 USDT |
| 2024-04-07 |
3.9238 USDT |
44,804.3000 |
3.9336 USDT |
3.8009 USDT |
3.8415 USDT |
3.8216 USDT |
| 2024-04-06 |
3.9224 USDT |
20,362.3000 |
3.8387 USDT |
3.8003 USDT |
3.8395 USDT |
3.8416 USDT |
| 2024-04-05 |
4.0145 USDT |
32,918.4000 |
4.0694 USDT |
3.9455 USDT |
3.9894 USDT |
3.9502 USDT |
| 2024-04-04 |
4.6037 USDT |
46,383.3000 |
4.5429 USDT |
4.3088 USDT |
4.3527 USDT |
4.3368 USDT |
| 2024-04-03 |
4.6074 USDT |
147,968.0000 |
5.1506 USDT |
4.9598 USDT |
5.1791 USDT |
5.1035 USDT |
| 2024-04-02 |
4.4170 USDT |
51,893.7000 |
4.4542 USDT |
4.0357 USDT |
4.1258 USDT |
4.0560 USDT |
| 2024-04-01 |
4.2392 USDT |
111,777.3000 |
4.2778 USDT |
4.0251 USDT |
4.2130 USDT |
4.1534 USDT |
| 2024-03-31 |
3.5487 USDT |
119,803.2000 |
3.4043 USDT |
3.3696 USDT |
3.4416 USDT |
3.9341 USDT |
| 2024-03-30 |
3.2517 USDT |
22,497.5000 |
3.2952 USDT |
3.2221 USDT |
3.2705 USDT |
3.2502 USDT |
| 2024-03-29 |
3.1041 USDT |
22,827.1000 |
3.0234 USDT |
3.0002 USDT |
3.0421 USDT |
3.2355 USDT |
| 2024-03-28 |
3.0047 USDT |
25,064.3000 |
2.9718 USDT |
2.9498 USDT |
3.0185 USDT |
3.0455 USDT |
| 2024-03-27 |
3.0738 USDT |
16,199.1000 |
3.0240 USDT |
2.9535 USDT |
3.0086 USDT |
3.0348 USDT |
| 2024-03-26 |
3.1225 USDT |
38,145.7000 |
3.0083 USDT |
3.0011 USDT |
3.0538 USDT |
3.1683 USDT |
| 2024-03-25 |
3.0481 USDT |
43,152.2000 |
3.0319 USDT |
3.0088 USDT |
3.0942 USDT |
3.2067 USDT |
| 2024-03-24 |
2.8835 USDT |
25,430.9000 |
2.8730 USDT |
2.8703 USDT |
2.9127 USDT |
3.0045 USDT |
| 2024-03-23 |
2.8390 USDT |
12,865.8000 |
2.8642 USDT |
2.8263 USDT |
2.8519 USDT |
2.8453 USDT |
| 2024-03-22 |
2.8998 USDT |
21,305.3000 |
2.8168 USDT |
2.7577 USDT |
2.8030 USDT |
2.7966 USDT |
| 2024-03-21 |
3.1740 USDT |
53,707.7000 |
3.0961 USDT |
2.9638 USDT |
3.0137 USDT |
2.9995 USDT |
| 2024-03-20 |
3.1487 USDT |
59,539.9000 |
3.0325 USDT |
2.8856 USDT |
3.0129 USDT |
3.2337 USDT |
| 2024-03-19 |
3.2369 USDT |
43,038.0000 |
3.3434 USDT |
3.1967 USDT |
3.2692 USDT |
3.2363 USDT |
| 2024-03-18 |
3.4993 USDT |
90,871.4000 |
3.5658 USDT |
3.4054 USDT |
3.5438 USDT |
3.5928 USDT |
| 2024-03-17 |
3.2237 USDT |
58,138.6000 |
3.1624 USDT |
3.0960 USDT |
3.1688 USDT |
3.4936 USDT |
| 2024-03-16 |
3.5148 USDT |
77,834.7000 |
3.4894 USDT |
3.0509 USDT |
3.2967 USDT |
3.3241 USDT |
| 2024-03-15 |
3.0613 USDT |
128,703.4000 |
3.1069 USDT |
3.0477 USDT |
3.1794 USDT |
3.2015 USDT |
| 2024-03-14 |
3.0467 USDT |
41,219.5000 |
2.9492 USDT |
2.7796 USDT |
2.8847 USDT |
2.9554 USDT |
| 2024-03-13 |
2.7862 USDT |
51,882.5000 |
2.7007 USDT |
2.6799 USDT |
2.7250 USDT |
2.8716 USDT |
| 2024-03-12 |
2.8129 USDT |
37,156.4000 |
2.7538 USDT |
2.6219 USDT |
2.7932 USDT |
2.8214 USDT |
| 2024-03-11 |
2.7599 USDT |
30,542.8000 |
2.8061 USDT |
2.6659 USDT |
2.7239 USDT |
2.7437 USDT |
| 2024-03-10 |
2.8468 USDT |
15,350.3000 |
2.7688 USDT |
2.7510 USDT |
2.7744 USDT |
2.7961 USDT |
| 2024-03-09 |
2.8270 USDT |
44,245.7000 |
2.8687 USDT |
2.8060 USDT |
2.8573 USDT |
2.8378 USDT |
| 2024-03-08 |
2.8690 USDT |
46,963.4000 |
2.8393 USDT |
2.7625 USDT |
2.7866 USDT |
2.7866 USDT |
| 2024-03-07 |
2.8377 USDT |
111,249.3000 |
2.9351 USDT |
2.8546 USDT |
2.9405 USDT |
2.9293 USDT |
| 2024-03-06 |
2.6257 USDT |
26,595.4000 |
2.5413 USDT |
2.5291 USDT |
2.5820 USDT |
2.6145 USDT |
| 2024-03-05 |
2.6702 USDT |
106,875.6000 |
2.7662 USDT |
2.1373 USDT |
2.5343 USDT |
2.5852 USDT |
| 2024-03-04 |
2.8275 USDT |
49,176.1000 |
2.8434 USDT |
2.7082 USDT |
2.8128 USDT |
2.8364 USDT |
| 2024-03-03 |
2.6234 USDT |
59,713.3000 |
2.7202 USDT |
2.7033 USDT |
2.7734 USDT |
2.7914 USDT |
| 2024-03-02 |
2.4885 USDT |
35,537.1000 |
2.4464 USDT |
2.4264 USDT |
2.4579 USDT |
2.5174 USDT |
| 2024-03-01 |
2.5890 USDT |
24,180.8000 |
2.5104 USDT |
2.5087 USDT |
2.5304 USDT |
2.5304 USDT |
| 2024-02-29 |
2.5017 USDT |
69,499.5000 |
2.5367 USDT |
2.5074 USDT |
2.5746 USDT |
2.5715 USDT |