Identifier on DigiFinex: jfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-26 |
35.6950 USDT |
185.0860 |
35.6300 USDT |
35.1900 USDT |
35.8600 USDT |
35.7600 USDT |
| 2020-12-25 |
36.8300 USDT |
286.3160 |
36.7200 USDT |
34.9100 USDT |
36.9500 USDT |
36.9400 USDT |
| 2020-12-24 |
34.7200 USDT |
264.7890 |
33.5600 USDT |
33.5100 USDT |
38.8200 USDT |
35.8800 USDT |
| 2020-12-23 |
37.7200 USDT |
248.2890 |
38.7200 USDT |
36.7000 USDT |
39.9600 USDT |
36.7200 USDT |
| 2020-12-22 |
42.9900 USDT |
307.8680 |
44.2300 USDT |
40.2800 USDT |
44.8100 USDT |
41.7500 USDT |
| 2020-12-21 |
46.7800 USDT |
57.2060 |
46.7900 USDT |
46.7000 USDT |
47.6000 USDT |
46.7700 USDT |
| 2020-12-20 |
49.5200 USDT |
90.5030 |
49.9900 USDT |
49.0000 USDT |
51.5200 USDT |
49.0500 USDT |
| 2020-12-19 |
51.7950 USDT |
137.4010 |
51.7000 USDT |
51.1800 USDT |
51.8900 USDT |
51.8900 USDT |
| 2020-12-18 |
51.7550 USDT |
229.6460 |
51.3700 USDT |
50.6300 USDT |
52.1500 USDT |
52.1400 USDT |
| 2020-12-17 |
52.3600 USDT |
244.7130 |
52.0500 USDT |
51.9100 USDT |
52.9500 USDT |
52.6700 USDT |
| 2020-12-16 |
54.0400 USDT |
320.5680 |
54.2900 USDT |
51.5300 USDT |
54.3700 USDT |
53.7900 USDT |
| 2020-12-15 |
55.3750 USDT |
288.0330 |
55.0000 USDT |
53.9900 USDT |
55.9400 USDT |
55.7500 USDT |
| 2020-12-14 |
50.3600 USDT |
180.7900 |
50.2100 USDT |
49.9800 USDT |
52.4900 USDT |
50.5100 USDT |
| 2020-12-13 |
53.2150 USDT |
637.8580 |
48.4200 USDT |
48.3000 USDT |
58.1700 USDT |
58.0100 USDT |
| 2020-12-12 |
48.5150 USDT |
563.2190 |
48.7800 USDT |
48.2500 USDT |
49.0400 USDT |
48.2500 USDT |
| 2020-12-11 |
48.3900 USDT |
396.4220 |
48.3300 USDT |
48.3000 USDT |
48.8200 USDT |
48.4500 USDT |
| 2020-12-10 |
53.2550 USDT |
580.5360 |
51.9300 USDT |
50.4600 USDT |
54.6400 USDT |
54.5800 USDT |
| 2020-12-09 |
50.9200 USDT |
688.7720 |
50.0800 USDT |
49.9500 USDT |
53.3900 USDT |
51.7600 USDT |
| 2020-12-08 |
56.7300 USDT |
591.5380 |
57.2800 USDT |
55.2500 USDT |
57.6800 USDT |
56.1800 USDT |
| 2020-12-07 |
61.3450 USDT |
1,316.2790 |
62.0700 USDT |
59.9100 USDT |
72.5600 USDT |
60.6200 USDT |
| 2020-12-06 |
47.4550 USDT |
502.2220 |
47.8800 USDT |
46.9300 USDT |
47.9100 USDT |
47.0300 USDT |
| 2020-12-05 |
45.7800 USDT |
542.8500 |
45.6100 USDT |
44.7700 USDT |
45.9800 USDT |
45.9500 USDT |
| 2020-12-04 |
46.3200 USDT |
333.9810 |
46.7800 USDT |
45.6700 USDT |
46.8400 USDT |
45.8600 USDT |
| 2020-12-03 |
49.4750 USDT |
675.2000 |
46.8900 USDT |
46.3600 USDT |
52.5400 USDT |
52.0600 USDT |
| 2020-12-02 |
46.9150 USDT |
528.6710 |
46.9400 USDT |
46.4600 USDT |
47.0100 USDT |
46.8900 USDT |
| 2020-12-01 |
47.0150 USDT |
543.9300 |
47.1500 USDT |
46.5500 USDT |
47.5100 USDT |
46.8800 USDT |
| 2020-11-30 |
47.3700 USDT |
781.6260 |
46.1300 USDT |
46.1300 USDT |
48.7900 USDT |
48.6100 USDT |
| 2020-11-29 |
43.8500 USDT |
2,392.8370 |
45.6000 USDT |
42.1000 USDT |
49.7900 USDT |
42.1000 USDT |
| 2020-11-28 |
45.8050 USDT |
575.3320 |
45.6000 USDT |
45.5300 USDT |
46.8000 USDT |
46.0100 USDT |
| 2020-11-27 |
46.6450 USDT |
615.4440 |
46.5100 USDT |
44.5600 USDT |
46.8000 USDT |
46.7800 USDT |
| 2020-11-26 |
43.8600 USDT |
639.9480 |
45.4100 USDT |
42.0800 USDT |
45.5400 USDT |
42.3100 USDT |
| 2020-11-25 |
52.7950 USDT |
650.9650 |
52.4900 USDT |
52.0800 USDT |
54.0500 USDT |
53.1000 USDT |
| 2020-11-24 |
53.9300 USDT |
512.6800 |
54.1200 USDT |
53.1500 USDT |
54.1900 USDT |
53.7400 USDT |
| 2020-11-23 |
56.2300 USDT |
515.9820 |
56.2200 USDT |
55.9000 USDT |
57.0500 USDT |
56.2400 USDT |
| 2020-11-22 |
56.6850 USDT |
914.7440 |
60.3100 USDT |
53.0600 USDT |
60.3300 USDT |
53.0600 USDT |
| 2020-11-21 |
58.2650 USDT |
633.6430 |
58.0600 USDT |
57.4500 USDT |
60.0400 USDT |
58.4700 USDT |
| 2020-11-20 |
60.2100 USDT |
856.8500 |
59.4600 USDT |
58.7500 USDT |
70.0100 USDT |
60.9600 USDT |
| 2020-11-19 |
57.8150 USDT |
848.3040 |
55.6000 USDT |
55.4300 USDT |
60.3100 USDT |
60.0300 USDT |
| 2020-11-18 |
56.7000 USDT |
1,158.9990 |
56.9600 USDT |
52.9300 USDT |
61.9600 USDT |
56.4400 USDT |
| 2020-11-17 |
55.0850 USDT |
572.8610 |
54.3100 USDT |
54.0000 USDT |
57.8900 USDT |
55.8600 USDT |
| 2020-11-16 |
52.9600 USDT |
2,126.4280 |
53.6000 USDT |
51.4400 USDT |
53.8400 USDT |
52.3200 USDT |
| 2020-11-15 |
49.4850 USDT |
3,047.6800 |
45.3600 USDT |
45.3600 USDT |
55.0600 USDT |
53.6100 USDT |
| 2020-11-14 |
47.8900 USDT |
2,910.4660 |
50.4400 USDT |
42.5400 USDT |
58.0700 USDT |
45.3400 USDT |
| 2020-11-13 |
50.2950 USDT |
2,084.6090 |
50.1500 USDT |
49.7400 USDT |
53.7600 USDT |
50.4400 USDT |
| 2020-11-12 |
50.1300 USDT |
1,303.3800 |
50.1500 USDT |
50.0500 USDT |
53.7600 USDT |
50.1100 USDT |
| 2020-11-11 |
52.7700 USDT |
1,837.7510 |
55.3700 USDT |
50.0500 USDT |
55.3700 USDT |
50.1700 USDT |
| 2020-11-10 |
55.6200 USDT |
2,569.2700 |
55.8500 USDT |
53.7100 USDT |
60.7500 USDT |
55.3900 USDT |
| 2020-11-09 |
54.2350 USDT |
3,223.4590 |
52.6300 USDT |
52.1200 USDT |
61.0200 USDT |
55.8400 USDT |
| 2020-11-08 |
57.1500 USDT |
2,511.6100 |
61.6900 USDT |
52.5500 USDT |
62.4000 USDT |
52.6100 USDT |
| 2020-11-07 |
63.3950 USDT |
2,278.3020 |
65.0900 USDT |
55.5900 USDT |
69.5100 USDT |
61.7000 USDT |