Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |