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