Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
2.2843 USDT |
108,478.9000 |
2.3258 USDT |
1.8657 USDT |
2.1590 USDT |
2.1590 USDT |
| 2024-02-27 |
2.4115 USDT |
20,913.9000 |
2.3581 USDT |
2.3187 USDT |
2.3534 USDT |
2.3869 USDT |
| 2024-02-26 |
2.1738 USDT |
25,433.4000 |
2.2332 USDT |
2.2202 USDT |
2.2441 USDT |
2.2365 USDT |
| 2024-02-25 |
2.1178 USDT |
10,372.2000 |
2.1378 USDT |
2.1074 USDT |
2.1225 USDT |
2.1140 USDT |
| 2024-02-24 |
2.0618 USDT |
12,730.1000 |
2.1046 USDT |
2.0941 USDT |
2.1032 USDT |
2.1006 USDT |
| 2024-02-23 |
2.0472 USDT |
8,126.6000 |
2.0375 USDT |
2.0020 USDT |
2.0255 USDT |
2.0041 USDT |
| 2024-02-22 |
2.1070 USDT |
11,473.4000 |
2.1426 USDT |
2.1055 USDT |
2.1441 USDT |
2.1512 USDT |
| 2024-02-21 |
2.0936 USDT |
19,333.0000 |
2.0637 USDT |
1.9914 USDT |
2.0266 USDT |
2.0624 USDT |
| 2024-02-20 |
2.2467 USDT |
9,806.1000 |
2.1935 USDT |
2.1768 USDT |
2.1938 USDT |
2.2552 USDT |
| 2024-02-19 |
2.3820 USDT |
31,082.3000 |
2.3417 USDT |
2.3200 USDT |
2.3808 USDT |
2.3976 USDT |
| 2024-02-18 |
2.3191 USDT |
49,330.7000 |
2.3682 USDT |
2.3516 USDT |
2.4126 USDT |
2.3914 USDT |
| 2024-02-17 |
2.1615 USDT |
8,557.6000 |
2.1443 USDT |
2.1381 USDT |
2.1539 USDT |
2.1698 USDT |
| 2024-02-16 |
2.2275 USDT |
20,352.6000 |
2.1768 USDT |
2.1620 USDT |
2.2025 USDT |
2.2386 USDT |
| 2024-02-15 |
2.2167 USDT |
15,995.3000 |
2.1672 USDT |
2.1412 USDT |
2.1805 USDT |
2.1697 USDT |
| 2024-02-14 |
2.2185 USDT |
15,447.1000 |
2.2323 USDT |
2.2010 USDT |
2.2238 USDT |
2.2319 USDT |
| 2024-02-13 |
2.1173 USDT |
66,382.6000 |
2.1685 USDT |
2.0212 USDT |
2.0740 USDT |
2.1219 USDT |
| 2024-02-12 |
2.0216 USDT |
15,437.9000 |
2.0838 USDT |
2.0559 USDT |
2.0779 USDT |
2.0672 USDT |
| 2024-02-11 |
2.0468 USDT |
14,399.8000 |
2.0525 USDT |
2.0074 USDT |
2.0149 USDT |
2.0103 USDT |
| 2024-02-10 |
1.9700 USDT |
10,173.7000 |
1.9480 USDT |
1.9428 USDT |
1.9596 USDT |
1.9679 USDT |
| 2024-02-09 |
1.9488 USDT |
21,887.2000 |
1.9531 USDT |
1.9496 USDT |
1.9696 USDT |
1.9609 USDT |
| 2024-02-08 |
1.8581 USDT |
22,577.6000 |
1.8693 USDT |
1.8252 USDT |
1.8525 USDT |
1.8498 USDT |
| 2024-02-07 |
1.7989 USDT |
19,912.9000 |
1.8215 USDT |
1.7952 USDT |
1.8140 USDT |
1.8231 USDT |
| 2024-02-06 |
1.7742 USDT |
24,584.7000 |
1.7274 USDT |
1.7091 USDT |
1.7405 USDT |
1.7757 USDT |
| 2024-02-05 |
1.8090 USDT |
15,267.4000 |
1.7878 USDT |
1.7685 USDT |
1.7967 USDT |
1.7754 USDT |
| 2024-02-04 |
1.8741 USDT |
10,126.5000 |
1.8830 USDT |
1.8503 USDT |
1.8658 USDT |
1.8658 USDT |
| 2024-02-03 |
1.9324 USDT |
9,838.1000 |
1.8995 USDT |
1.8995 USDT |
1.9146 USDT |
1.9064 USDT |
| 2024-02-02 |
1.9387 USDT |
19,036.0000 |
1.9236 USDT |
1.9222 USDT |
1.9469 USDT |
1.9435 USDT |
| 2024-02-01 |
1.8905 USDT |
9,602.2000 |
1.8725 USDT |
1.8677 USDT |
1.8889 USDT |
1.8860 USDT |
| 2024-01-31 |
2.0517 USDT |
73,638.4000 |
2.0034 USDT |
1.9239 USDT |
1.9354 USDT |
1.9328 USDT |
| 2024-01-30 |
2.1956 USDT |
44,992.6000 |
2.3140 USDT |
2.2360 USDT |
2.2570 USDT |
2.2436 USDT |
| 2024-01-29 |
2.0493 USDT |
28,376.1000 |
2.0870 USDT |
2.0646 USDT |
2.0900 USDT |
2.0844 USDT |
| 2024-01-28 |
2.0857 USDT |
17,621.3000 |
2.0604 USDT |
1.9755 USDT |
2.0148 USDT |
1.9949 USDT |
| 2024-01-27 |
2.0987 USDT |
19,425.7000 |
2.1062 USDT |
2.0812 USDT |
2.1009 USDT |
2.0912 USDT |
| 2024-01-26 |
2.0435 USDT |
79,374.0000 |
2.0476 USDT |
2.0251 USDT |
2.0967 USDT |
2.1314 USDT |
| 2024-01-25 |
1.8875 USDT |
17,226.1000 |
1.8223 USDT |
1.8134 USDT |
1.8619 USDT |
1.8768 USDT |
| 2024-01-24 |
1.9248 USDT |
20,604.2000 |
1.9617 USDT |
1.8894 USDT |
1.9128 USDT |
1.9042 USDT |
| 2024-01-23 |
1.9025 USDT |
18,057.2000 |
1.8646 USDT |
1.8303 USDT |
1.8589 USDT |
1.8834 USDT |
| 2024-01-22 |
2.0824 USDT |
39,547.3000 |
2.0512 USDT |
1.9782 USDT |
2.0295 USDT |
2.0297 USDT |
| 2024-01-21 |
2.1726 USDT |
15,769.7000 |
2.1387 USDT |
2.1240 USDT |
2.1456 USDT |
2.1456 USDT |
| 2024-01-20 |
2.2139 USDT |
17,201.0000 |
2.2147 USDT |
2.1767 USDT |
2.2038 USDT |
2.1886 USDT |
| 2024-01-19 |
2.1640 USDT |
147,133.5000 |
2.1672 USDT |
2.0136 USDT |
2.1355 USDT |
2.3431 USDT |
| 2024-01-18 |
2.3649 USDT |
83,714.7000 |
2.2764 USDT |
2.1558 USDT |
2.1973 USDT |
2.1973 USDT |
| 2024-01-17 |
2.6499 USDT |
58,780.2000 |
2.6382 USDT |
2.5456 USDT |
2.6029 USDT |
2.5943 USDT |
| 2024-01-16 |
2.4879 USDT |
117,913.7000 |
2.5946 USDT |
2.5382 USDT |
2.6105 USDT |
2.5845 USDT |
| 2024-01-15 |
2.4856 USDT |
42,396.7000 |
2.4541 USDT |
2.3318 USDT |
2.3942 USDT |
2.3906 USDT |
| 2024-01-14 |
2.6009 USDT |
82,376.7000 |
2.7491 USDT |
2.5722 USDT |
2.6272 USDT |
2.5840 USDT |
| 2024-01-13 |
2.2155 USDT |
152,152.4000 |
2.2916 USDT |
2.2664 USDT |
2.3776 USDT |
2.4198 USDT |
| 2024-01-12 |
2.1060 USDT |
93,020.8000 |
2.0927 USDT |
1.9524 USDT |
2.0255 USDT |
2.0187 USDT |
| 2024-01-11 |
1.9917 USDT |
74,622.7000 |
2.0852 USDT |
2.0510 USDT |
2.0996 USDT |
2.0850 USDT |
| 2024-01-10 |
1.6202 USDT |
95,202.7000 |
1.5690 USDT |
1.5575 USDT |
1.6052 USDT |
1.6837 USDT |