Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2982 USDT |
27,230.2000 |
0.3031 USDT |
0.2911 USDT |
0.2945 USDT |
0.2943 USDT |
| 2026-02-02 |
0.2889 USDT |
402.7000 |
0.2918 USDT |
0.2910 USDT |
0.2921 USDT |
0.2915 USDT |
| 2026-02-01 |
0.2995 USDT |
587.6000 |
0.2959 USDT |
0.2949 USDT |
0.2967 USDT |
0.2952 USDT |
| 2026-01-31 |
0.3099 USDT |
2,894.0000 |
0.2928 USDT |
0.2919 USDT |
0.3001 USDT |
0.2976 USDT |
| 2026-01-30 |
0.3639 USDT |
120,470.0000 |
0.3730 USDT |
0.3418 USDT |
0.3456 USDT |
0.3463 USDT |
| 2026-01-29 |
0.4095 USDT |
4,309.0000 |
0.3807 USDT |
0.3797 USDT |
0.3838 USDT |
0.3809 USDT |
| 2026-01-28 |
0.4407 USDT |
774,272.9000 |
0.3764 USDT |
0.3675 USDT |
0.3764 USDT |
0.4821 USDT |
| 2026-01-27 |
0.3478 USDT |
675.7000 |
0.3308 USDT |
0.3308 USDT |
0.3348 USDT |
0.3346 USDT |
| 2026-01-26 |
0.3423 USDT |
2,213.7000 |
0.3592 USDT |
0.3532 USDT |
0.3592 USDT |
0.3532 USDT |
| 2026-01-25 |
0.3489 USDT |
14,612.5000 |
0.3673 USDT |
0.3503 USDT |
0.3674 USDT |
0.3513 USDT |
| 2026-01-24 |
0.3303 USDT |
599.8000 |
0.3288 USDT |
0.3280 USDT |
0.3291 USDT |
0.3289 USDT |
| 2026-01-23 |
0.3316 USDT |
22,212.9000 |
0.3289 USDT |
0.3242 USDT |
0.3303 USDT |
0.3302 USDT |
| 2026-01-22 |
0.3423 USDT |
17,319.9000 |
0.3391 USDT |
0.3371 USDT |
0.3400 USDT |
0.3403 USDT |
| 2026-01-21 |
0.3416 USDT |
45,277.2000 |
0.3448 USDT |
0.3309 USDT |
0.3368 USDT |
0.3482 USDT |
| 2026-01-20 |
0.3519 USDT |
45,171.9000 |
0.3601 USDT |
0.3407 USDT |
0.3458 USDT |
0.3422 USDT |
| 2026-01-19 |
0.3654 USDT |
54,220.7000 |
0.3757 USDT |
0.3361 USDT |
0.3583 USDT |
0.3563 USDT |
| 2026-01-18 |
0.4063 USDT |
9,681.0000 |
0.4009 USDT |
0.3936 USDT |
0.3961 USDT |
0.3964 USDT |
| 2026-01-17 |
0.4134 USDT |
456.8000 |
0.4067 USDT |
0.4061 USDT |
0.4084 USDT |
0.4070 USDT |
| 2026-01-16 |
0.4111 USDT |
19,358.2000 |
0.4117 USDT |
0.3970 USDT |
0.4030 USDT |
0.4027 USDT |
| 2026-01-15 |
0.4540 USDT |
19,799.4000 |
0.4563 USDT |
0.4341 USDT |
0.4388 USDT |
0.4388 USDT |
| 2026-01-14 |
0.4631 USDT |
162.4000 |
0.4586 USDT |
0.4584 USDT |
0.4587 USDT |
0.4585 USDT |
| 2026-01-13 |
0.4397 USDT |
21,245.9000 |
0.4347 USDT |
0.4347 USDT |
0.4398 USDT |
0.4467 USDT |
| 2026-01-12 |
0.4456 USDT |
611.3000 |
0.4333 USDT |
0.4286 USDT |
0.4334 USDT |
0.4297 USDT |
| 2026-01-11 |
0.4492 USDT |
8,449.1000 |
0.4437 USDT |
0.4437 USDT |
0.4458 USDT |
0.4538 USDT |
| 2026-01-10 |
0.4464 USDT |
384.5000 |
0.4493 USDT |
0.4478 USDT |
0.4495 USDT |
0.4488 USDT |
| 2026-01-09 |
0.4494 USDT |
236.6000 |
0.4417 USDT |
0.4415 USDT |
0.4421 USDT |
0.4417 USDT |
| 2026-01-08 |
0.4407 USDT |
23.0000 |
0.4453 USDT |
0.4451 USDT |
0.4453 USDT |
0.4452 USDT |
| 2026-01-07 |
0.4557 USDT |
39,757.6000 |
0.4639 USDT |
0.4290 USDT |
0.4334 USDT |
0.4292 USDT |
| 2026-01-06 |
0.4981 USDT |
32,208.7000 |
0.4974 USDT |
0.4764 USDT |
0.4854 USDT |
0.4841 USDT |
| 2026-01-05 |
0.4795 USDT |
326.8000 |
0.4894 USDT |
0.4878 USDT |
0.4897 USDT |
0.4896 USDT |
| 2026-01-04 |
0.4777 USDT |
2,498.4000 |
0.4888 USDT |
0.4807 USDT |
0.4889 USDT |
0.4824 USDT |
| 2026-01-03 |
0.4472 USDT |
16,629.3000 |
0.4424 USDT |
0.4409 USDT |
0.4432 USDT |
0.4469 USDT |
| 2026-01-02 |
0.4344 USDT |
51,469.7000 |
0.4309 USDT |
0.4273 USDT |
0.4340 USDT |
0.4496 USDT |
| 2026-01-01 |
0.4009 USDT |
21,133.1000 |
0.4034 USDT |
0.3980 USDT |
0.4004 USDT |
0.4183 USDT |
| 2025-12-31 |
0.3892 USDT |
2,293.9000 |
0.3907 USDT |
0.3902 USDT |
0.3920 USDT |
0.3902 USDT |
| 2025-12-30 |
0.3916 USDT |
30,639.0000 |
0.3892 USDT |
0.3857 USDT |
0.3876 USDT |
0.3963 USDT |
| 2025-12-29 |
0.3950 USDT |
17,951.4000 |
0.3992 USDT |
0.3892 USDT |
0.3959 USDT |
0.3953 USDT |
| 2025-12-28 |
0.3943 USDT |
10,447.5000 |
0.3957 USDT |
0.3876 USDT |
0.3894 USDT |
0.3883 USDT |
| 2025-12-27 |
0.3826 USDT |
1,512.8000 |
0.3908 USDT |
0.3903 USDT |
0.3943 USDT |
0.3922 USDT |
| 2025-12-26 |
0.3735 USDT |
1,161.9000 |
0.3727 USDT |
0.3727 USDT |
0.3751 USDT |
0.3740 USDT |
| 2025-12-25 |
0.3656 USDT |
1,423.4000 |
0.3711 USDT |
0.3703 USDT |
0.3740 USDT |
0.3733 USDT |
| 2025-12-24 |
0.3527 USDT |
1,344.7000 |
0.3501 USDT |
0.3500 USDT |
0.3518 USDT |
0.3511 USDT |
| 2025-12-23 |
0.3523 USDT |
376.2000 |
0.3569 USDT |
0.3568 USDT |
0.3577 USDT |
0.3577 USDT |
| 2025-12-22 |
0.3565 USDT |
4,205.9000 |
0.3616 USDT |
0.3570 USDT |
0.3621 USDT |
0.3571 USDT |
| 2025-12-21 |
0.3607 USDT |
16,099.9000 |
0.3636 USDT |
0.3552 USDT |
0.3565 USDT |
0.3563 USDT |
| 2025-12-20 |
0.3571 USDT |
1,569.4000 |
0.3643 USDT |
0.3635 USDT |
0.3683 USDT |
0.3667 USDT |
| 2025-12-19 |
0.3333 USDT |
48,366.1000 |
0.3318 USDT |
0.3318 USDT |
0.3342 USDT |
0.3471 USDT |
| 2025-12-18 |
0.3353 USDT |
318.9000 |
0.3403 USDT |
0.3382 USDT |
0.3403 USDT |
0.3382 USDT |
| 2025-12-17 |
0.3609 USDT |
2,507.7000 |
0.3577 USDT |
0.3567 USDT |
0.3620 USDT |
0.3620 USDT |
| 2025-12-16 |
0.3590 USDT |
609.2000 |
0.3646 USDT |
0.3616 USDT |
0.3646 USDT |
0.3626 USDT |