Identifier on DigiFinex: jfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-06 |
56.2850 USDT |
2,491.8540 |
47.4700 USDT |
45.8600 USDT |
72.8300 USDT |
65.1000 USDT |
| 2020-11-05 |
42.8550 USDT |
2,033.2780 |
38.2300 USDT |
38.1100 USDT |
52.9800 USDT |
47.4800 USDT |
| 2020-11-04 |
37.2900 USDT |
1,703.2240 |
36.3600 USDT |
34.1300 USDT |
39.5400 USDT |
38.2200 USDT |
| 2020-11-03 |
38.5050 USDT |
1,016.0380 |
40.6400 USDT |
28.0600 USDT |
41.0000 USDT |
36.3700 USDT |
| 2020-11-02 |
38.2950 USDT |
1,704.3340 |
35.9500 USDT |
35.6000 USDT |
41.4800 USDT |
40.6400 USDT |
| 2020-11-01 |
36.4100 USDT |
1,490.1310 |
36.8500 USDT |
35.7100 USDT |
38.9700 USDT |
35.9700 USDT |
| 2020-10-31 |
37.1700 USDT |
1,890.0180 |
37.4800 USDT |
34.1500 USDT |
42.2700 USDT |
36.8600 USDT |
| 2020-10-30 |
37.8600 USDT |
2,623.1570 |
38.2400 USDT |
34.8600 USDT |
46.9900 USDT |
37.4800 USDT |
| 2020-10-29 |
43.1900 USDT |
1,955.8550 |
48.1300 USDT |
33.7300 USDT |
49.6200 USDT |
38.2500 USDT |
| 2020-10-28 |
49.8050 USDT |
1,686.4470 |
51.4800 USDT |
47.1900 USDT |
52.5100 USDT |
48.1300 USDT |
| 2020-10-27 |
50.3900 USDT |
2,472.0330 |
49.2800 USDT |
47.7900 USDT |
63.8800 USDT |
51.5000 USDT |
| 2020-10-26 |
52.1650 USDT |
1,934.6410 |
55.0300 USDT |
48.0900 USDT |
56.8600 USDT |
49.3000 USDT |
| 2020-10-25 |
63.4300 USDT |
3,016.1860 |
72.8500 USDT |
51.6000 USDT |
72.8500 USDT |
54.0100 USDT |
| 2020-10-24 |
78.4050 USDT |
1,472.1510 |
83.9700 USDT |
69.9400 USDT |
85.1400 USDT |
72.8400 USDT |
| 2020-10-23 |
82.7950 USDT |
1,679.0850 |
81.6600 USDT |
80.2500 USDT |
90.0800 USDT |
83.9300 USDT |
| 2020-10-22 |
83.4450 USDT |
1,674.0720 |
85.2600 USDT |
81.3500 USDT |
89.4400 USDT |
81.6300 USDT |
| 2020-10-21 |
84.9100 USDT |
1,679.5500 |
84.5700 USDT |
80.0600 USDT |
86.9000 USDT |
85.2500 USDT |
| 2020-10-20 |
86.2900 USDT |
2,614.8260 |
88.0200 USDT |
75.5200 USDT |
91.2400 USDT |
84.5600 USDT |
| 2020-10-19 |
91.5450 USDT |
2,446.3370 |
95.1000 USDT |
79.9600 USDT |
99.0000 USDT |
87.9900 USDT |
| 2020-10-18 |
95.2050 USDT |
2,977.2680 |
95.1300 USDT |
89.9700 USDT |
106.8300 USDT |
95.2800 USDT |
| 2020-10-17 |
95.0650 USDT |
1,844.6060 |
94.9700 USDT |
92.3200 USDT |
98.9300 USDT |
95.1600 USDT |
| 2020-10-16 |
91.2700 USDT |
2,734.7260 |
87.6300 USDT |
85.9300 USDT |
102.1800 USDT |
94.9100 USDT |
| 2020-10-15 |
92.5850 USDT |
2,334.0050 |
97.5400 USDT |
84.6100 USDT |
102.1500 USDT |
87.6300 USDT |
| 2020-10-14 |
101.9100 USDT |
2,314.9800 |
106.2800 USDT |
90.8800 USDT |
108.4600 USDT |
97.5400 USDT |
| 2020-10-13 |
109.9000 USDT |
2,956.7730 |
113.5200 USDT |
104.4300 USDT |
114.2500 USDT |
106.2800 USDT |
| 2020-10-12 |
118.8300 USDT |
4,093.4990 |
123.3600 USDT |
109.2600 USDT |
126.7200 USDT |
114.3000 USDT |
| 2020-10-11 |
127.8400 USDT |
2,678.9260 |
132.3200 USDT |
121.3100 USDT |
134.0600 USDT |
123.3600 USDT |
| 2020-10-10 |
126.9700 USDT |
5,233.8890 |
121.5300 USDT |
116.2900 USDT |
136.2900 USDT |
132.4100 USDT |
| 2020-10-09 |
104.9450 USDT |
5,469.4130 |
89.6100 USDT |
88.2800 USDT |
130.9300 USDT |
120.2800 USDT |
| 2020-10-08 |
89.7950 USDT |
2,999.4350 |
89.9800 USDT |
80.1100 USDT |
94.9800 USDT |
89.6100 USDT |
| 2020-10-07 |
91.1900 USDT |
2,429.7660 |
92.3900 USDT |
73.8700 USDT |
95.9700 USDT |
89.9900 USDT |
| 2020-10-06 |
106.8250 USDT |
963.0290 |
119.8500 USDT |
86.6200 USDT |
120.2300 USDT |
93.8000 USDT |
| 2020-10-05 |
122.5100 USDT |
909.2030 |
130.0000 USDT |
114.0800 USDT |
133.3600 USDT |
115.0200 USDT |
| 2020-10-04 |
138.0900 USDT |
1,149.1900 |
145.2400 USDT |
124.7700 USDT |
150.1300 USDT |
130.9400 USDT |
| 2020-10-03 |
148.4800 USDT |
885.5000 |
151.0200 USDT |
145.6700 USDT |
162.4000 USDT |
145.9400 USDT |
| 2020-10-02 |
152.0400 USDT |
938.1000 |
153.1700 USDT |
140.9900 USDT |
159.5700 USDT |
150.9100 USDT |
| 2020-10-01 |
159.3200 USDT |
826.0000 |
165.4900 USDT |
148.0200 USDT |
169.7800 USDT |
153.1500 USDT |
| 2020-09-30 |
163.6450 USDT |
866.8000 |
160.2200 USDT |
160.0800 USDT |
177.7800 USDT |
167.0700 USDT |
| 2020-09-29 |
173.9100 USDT |
1,071.2560 |
187.0700 USDT |
160.7500 USDT |
188.4100 USDT |
160.7500 USDT |
| 2020-09-28 |
176.1400 USDT |
744.0680 |
165.0500 USDT |
161.7100 USDT |
189.8700 USDT |
187.2300 USDT |
| 2020-09-27 |
163.3100 USDT |
374.0000 |
162.9900 USDT |
158.7900 USDT |
169.1100 USDT |
163.6300 USDT |
| 2020-09-26 |
178.3700 USDT |
357.4400 |
193.5400 USDT |
160.0700 USDT |
198.8400 USDT |
163.2000 USDT |
| 2020-09-25 |
185.4100 USDT |
420.3000 |
174.6300 USDT |
174.6300 USDT |
225.7300 USDT |
196.1900 USDT |
| 2020-09-24 |
164.8450 USDT |
529.8970 |
155.7700 USDT |
146.3000 USDT |
194.2300 USDT |
173.9200 USDT |
| 2020-09-23 |
160.1850 USDT |
299.6000 |
168.0600 USDT |
132.4600 USDT |
169.6400 USDT |
152.3100 USDT |
| 2020-09-22 |
181.1200 USDT |
257.2000 |
196.0000 USDT |
162.9100 USDT |
196.1500 USDT |
166.2400 USDT |
| 2020-09-21 |
203.0550 USDT |
398.2000 |
219.6700 USDT |
186.4400 USDT |
247.9400 USDT |
186.4400 USDT |
| 2020-09-20 |
239.3950 USDT |
429.1000 |
256.1100 USDT |
214.9200 USDT |
259.8000 USDT |
222.6800 USDT |
| 2020-09-19 |
270.1000 USDT |
380.0000 |
283.8100 USDT |
254.6900 USDT |
289.8900 USDT |
256.3900 USDT |
| 2020-09-18 |
302.6150 USDT |
452.5840 |
318.1500 USDT |
252.6700 USDT |
330.1000 USDT |
287.0800 USDT |