Identifier on DigiFinex: jfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-07 |
44.6897 USDT |
1,531.2937 |
44.4600 USDT |
43.2200 USDT |
44.4800 USDT |
46.3400 USDT |
| 2022-10-06 |
44.2237 USDT |
1,453.4508 |
43.3800 USDT |
42.0300 USDT |
43.0900 USDT |
43.6600 USDT |
| 2022-10-05 |
43.1597 USDT |
584.3105 |
42.5100 USDT |
42.3200 USDT |
42.6300 USDT |
42.6000 USDT |
| 2022-10-04 |
43.0590 USDT |
795.1270 |
43.2600 USDT |
43.2400 USDT |
43.6800 USDT |
43.3400 USDT |
| 2022-10-03 |
41.8557 USDT |
550.4413 |
41.6600 USDT |
41.4600 USDT |
41.6500 USDT |
41.4700 USDT |
| 2022-10-02 |
42.5174 USDT |
600.7037 |
42.7000 USDT |
41.8500 USDT |
42.1400 USDT |
42.0000 USDT |
| 2022-10-01 |
43.4197 USDT |
1,027.5581 |
43.5500 USDT |
42.7700 USDT |
43.0500 USDT |
42.8900 USDT |
| 2022-09-30 |
44.2786 USDT |
1,287.7709 |
45.4500 USDT |
44.5400 USDT |
45.2000 USDT |
45.1800 USDT |
| 2022-09-29 |
43.2237 USDT |
730.0275 |
42.4500 USDT |
42.0800 USDT |
42.5100 USDT |
42.6500 USDT |
| 2022-09-28 |
43.5121 USDT |
658.6520 |
43.3700 USDT |
43.1200 USDT |
43.5400 USDT |
43.1400 USDT |
| 2022-09-27 |
42.5520 USDT |
595.1594 |
43.3500 USDT |
43.0200 USDT |
43.3200 USDT |
43.1400 USDT |
| 2022-09-26 |
42.1046 USDT |
872.7859 |
41.6500 USDT |
41.3000 USDT |
41.6300 USDT |
41.6700 USDT |
| 2022-09-25 |
43.1084 USDT |
521.9092 |
42.2700 USDT |
41.9800 USDT |
42.2600 USDT |
42.1800 USDT |
| 2022-09-24 |
44.0759 USDT |
790.3126 |
43.8000 USDT |
43.6600 USDT |
43.9400 USDT |
43.7100 USDT |
| 2022-09-23 |
44.4636 USDT |
661.4470 |
44.1200 USDT |
43.1800 USDT |
43.3600 USDT |
43.2500 USDT |
| 2022-09-22 |
44.7696 USDT |
279.5337 |
44.5000 USDT |
44.1800 USDT |
44.4800 USDT |
44.5500 USDT |
| 2022-09-21 |
45.5939 USDT |
1,407.5342 |
45.9600 USDT |
45.8900 USDT |
46.3500 USDT |
48.6400 USDT |
| 2022-09-20 |
43.0523 USDT |
728.2549 |
43.2300 USDT |
42.3300 USDT |
42.7400 USDT |
42.6200 USDT |
| 2022-09-19 |
42.0627 USDT |
1,022.2698 |
42.0400 USDT |
41.7200 USDT |
42.0400 USDT |
41.9700 USDT |
| 2022-09-18 |
42.4992 USDT |
1,088.0404 |
41.9700 USDT |
41.8500 USDT |
42.2400 USDT |
42.2600 USDT |
| 2022-09-17 |
44.1293 USDT |
491.5844 |
42.4700 USDT |
42.0000 USDT |
42.4300 USDT |
42.4500 USDT |
| 2022-09-16 |
43.0880 USDT |
941.5113 |
42.8200 USDT |
40.5400 USDT |
41.2800 USDT |
41.5000 USDT |
| 2022-09-15 |
47.2314 USDT |
1,204.1735 |
47.0500 USDT |
41.9100 USDT |
43.2500 USDT |
43.0100 USDT |
| 2022-09-14 |
49.2881 USDT |
794.9736 |
49.3700 USDT |
47.8300 USDT |
48.2800 USDT |
48.0800 USDT |
| 2022-09-13 |
48.1936 USDT |
986.4395 |
48.1700 USDT |
48.1200 USDT |
48.2800 USDT |
48.3200 USDT |
| 2022-09-12 |
48.6325 USDT |
872.9191 |
48.0100 USDT |
47.8600 USDT |
48.0400 USDT |
48.3800 USDT |
| 2022-09-11 |
49.9873 USDT |
683.8046 |
49.6600 USDT |
47.8500 USDT |
48.1300 USDT |
48.2800 USDT |
| 2022-09-10 |
50.5783 USDT |
844.0802 |
50.9100 USDT |
50.4900 USDT |
50.8500 USDT |
50.8000 USDT |
| 2022-09-09 |
48.2241 USDT |
584.0128 |
49.2900 USDT |
48.9000 USDT |
49.3700 USDT |
49.2600 USDT |
| 2022-09-08 |
46.8013 USDT |
902.9134 |
46.7900 USDT |
46.0300 USDT |
46.5600 USDT |
46.5900 USDT |
| 2022-09-07 |
45.3299 USDT |
752.3379 |
46.2300 USDT |
46.1500 USDT |
46.5800 USDT |
47.2000 USDT |
| 2022-09-06 |
47.2603 USDT |
521.7421 |
44.7300 USDT |
44.2300 USDT |
44.4700 USDT |
44.4000 USDT |
| 2022-09-05 |
48.7246 USDT |
882.8626 |
48.8000 USDT |
48.0800 USDT |
48.3400 USDT |
48.7100 USDT |
| 2022-09-04 |
50.7244 USDT |
1,075.0238 |
48.8200 USDT |
47.7000 USDT |
48.1600 USDT |
48.1300 USDT |
| 2022-09-03 |
54.0016 USDT |
470.3629 |
53.1300 USDT |
52.4700 USDT |
52.8800 USDT |
52.8600 USDT |
| 2022-09-02 |
54.0885 USDT |
923.9254 |
60.9700 USDT |
57.5200 USDT |
57.5200 USDT |
57.5200 USDT |
| 2022-09-01 |
51.6282 USDT |
977.4718 |
50.8600 USDT |
50.7000 USDT |
51.0000 USDT |
51.3300 USDT |
| 2022-08-31 |
53.4290 USDT |
585.6430 |
53.3000 USDT |
52.6400 USDT |
52.8600 USDT |
52.9400 USDT |
| 2022-08-30 |
53.9719 USDT |
718.9576 |
53.4900 USDT |
52.7900 USDT |
53.4900 USDT |
53.5000 USDT |
| 2022-08-29 |
52.9213 USDT |
1,057.6121 |
52.1400 USDT |
52.1200 USDT |
53.3100 USDT |
53.3100 USDT |
| 2022-08-28 |
53.2564 USDT |
1,006.0431 |
53.4500 USDT |
52.7100 USDT |
52.9600 USDT |
52.8100 USDT |
| 2022-08-27 |
53.2809 USDT |
679.0606 |
53.1200 USDT |
53.0600 USDT |
53.5400 USDT |
53.5300 USDT |
| 2022-08-26 |
54.7540 USDT |
720.9179 |
54.0200 USDT |
53.3300 USDT |
53.4600 USDT |
53.4600 USDT |
| 2022-08-25 |
55.2442 USDT |
741.3585 |
55.5800 USDT |
55.4900 USDT |
55.8200 USDT |
55.9400 USDT |
| 2022-08-24 |
54.8891 USDT |
395.5853 |
54.9500 USDT |
54.7400 USDT |
54.9300 USDT |
54.9100 USDT |
| 2022-08-23 |
55.2431 USDT |
515.3054 |
54.7300 USDT |
54.4900 USDT |
54.7400 USDT |
54.7000 USDT |
| 2022-08-22 |
58.1624 USDT |
303.8305 |
56.1500 USDT |
56.0800 USDT |
56.1500 USDT |
57.5200 USDT |
| 2022-08-21 |
56.7962 USDT |
373.0033 |
55.6600 USDT |
55.3300 USDT |
55.6100 USDT |
55.6100 USDT |
| 2022-08-20 |
57.2512 USDT |
469.5517 |
59.1000 USDT |
58.9100 USDT |
59.3000 USDT |
59.2100 USDT |
| 2022-08-19 |
57.8890 USDT |
804.2794 |
58.0200 USDT |
56.8500 USDT |
57.3800 USDT |
57.3800 USDT |