Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
2.2289 USDT |
68,759.4000 |
2.2481 USDT |
2.1700 USDT |
2.2485 USDT |
2.2921 USDT |
| 2025-06-15 |
2.0958 USDT |
48,628.0000 |
2.0486 USDT |
2.0423 USDT |
2.1300 USDT |
2.2105 USDT |
| 2025-06-14 |
2.0070 USDT |
5,691.9000 |
1.9978 USDT |
1.9371 USDT |
1.9503 USDT |
1.9486 USDT |
| 2025-06-13 |
1.9603 USDT |
15,161.1000 |
1.9458 USDT |
1.7922 USDT |
1.8238 USDT |
1.8422 USDT |
| 2025-06-12 |
2.0860 USDT |
14,019.5000 |
2.0416 USDT |
1.9903 USDT |
2.0223 USDT |
2.0101 USDT |
| 2025-06-11 |
2.1782 USDT |
54,594.5000 |
2.2845 USDT |
2.1007 USDT |
2.2042 USDT |
2.1865 USDT |
| 2025-06-10 |
1.9071 USDT |
230.3000 |
1.8964 USDT |
1.8934 USDT |
1.9048 USDT |
1.9045 USDT |
| 2025-06-09 |
1.8555 USDT |
176.5000 |
1.8701 USDT |
1.8683 USDT |
1.8737 USDT |
1.8683 USDT |
| 2025-06-08 |
1.8401 USDT |
5,839.5000 |
1.8443 USDT |
1.8125 USDT |
1.8324 USDT |
1.8472 USDT |
| 2025-06-07 |
1.8262 USDT |
3,852.9000 |
1.8503 USDT |
1.8253 USDT |
1.8322 USDT |
1.8282 USDT |
| 2025-06-06 |
1.7636 USDT |
290.5000 |
1.8076 USDT |
1.7897 USDT |
1.8084 USDT |
1.7897 USDT |
| 2025-06-05 |
1.7891 USDT |
969.4000 |
1.6924 USDT |
1.6558 USDT |
1.6974 USDT |
1.6773 USDT |
| 2025-06-04 |
1.8676 USDT |
25,078.6000 |
1.8632 USDT |
1.8373 USDT |
1.8603 USDT |
1.8792 USDT |
| 2025-06-03 |
1.7924 USDT |
129.0000 |
1.8852 USDT |
1.8813 USDT |
1.8871 USDT |
1.8830 USDT |
| 2025-06-02 |
1.6967 USDT |
839.9000 |
1.7116 USDT |
1.7046 USDT |
1.7213 USDT |
1.7079 USDT |
| 2025-06-01 |
1.6612 USDT |
16.6000 |
1.7216 USDT |
1.7206 USDT |
1.7216 USDT |
1.7215 USDT |
| 2025-05-31 |
1.6231 USDT |
7,862.3000 |
1.6619 USDT |
1.6427 USDT |
1.6706 USDT |
1.6684 USDT |
| 2025-05-30 |
1.7489 USDT |
9,867.3000 |
1.7444 USDT |
1.6741 USDT |
1.6962 USDT |
1.7007 USDT |
| 2025-05-29 |
1.8763 USDT |
7,092.4000 |
1.8668 USDT |
1.8173 USDT |
1.8310 USDT |
1.8253 USDT |
| 2025-05-28 |
1.9370 USDT |
6,188.3000 |
1.9383 USDT |
1.8758 USDT |
1.8866 USDT |
1.8763 USDT |
| 2025-05-27 |
1.9727 USDT |
537.5000 |
1.9759 USDT |
1.9664 USDT |
1.9991 USDT |
1.9969 USDT |
| 2025-05-26 |
1.9772 USDT |
209.1000 |
1.9430 USDT |
1.9352 USDT |
1.9484 USDT |
1.9367 USDT |
| 2025-05-25 |
1.9328 USDT |
7,164.8000 |
1.9162 USDT |
1.8714 USDT |
1.8949 USDT |
1.8991 USDT |
| 2025-05-24 |
2.0132 USDT |
3,625.2000 |
2.0110 USDT |
1.9686 USDT |
1.9858 USDT |
1.9772 USDT |
| 2025-05-23 |
2.1222 USDT |
298.7000 |
2.0810 USDT |
2.0665 USDT |
2.0814 USDT |
2.0710 USDT |
| 2025-05-22 |
2.0433 USDT |
8,762.0000 |
2.0781 USDT |
2.0607 USDT |
2.0812 USDT |
2.0804 USDT |
| 2025-05-21 |
2.0138 USDT |
1,419.8000 |
2.0509 USDT |
2.0180 USDT |
2.0685 USDT |
2.0189 USDT |
| 2025-05-20 |
1.9614 USDT |
6,261.7000 |
1.9675 USDT |
1.9426 USDT |
1.9622 USDT |
1.9776 USDT |
| 2025-05-19 |
1.8695 USDT |
8,404.7000 |
1.8760 USDT |
1.8470 USDT |
1.8738 USDT |
1.9122 USDT |
| 2025-05-18 |
1.9250 USDT |
135.4000 |
1.9274 USDT |
1.9157 USDT |
1.9274 USDT |
1.9272 USDT |
| 2025-05-17 |
1.8676 USDT |
8,646.6000 |
1.8612 USDT |
1.8283 USDT |
1.8572 USDT |
1.8601 USDT |
| 2025-05-16 |
1.9469 USDT |
5,816.4000 |
1.9428 USDT |
1.9240 USDT |
1.9382 USDT |
1.9381 USDT |
| 2025-05-15 |
1.9844 USDT |
825.4000 |
1.9801 USDT |
1.9682 USDT |
1.9885 USDT |
1.9846 USDT |
| 2025-05-14 |
2.1218 USDT |
379.9000 |
2.0834 USDT |
2.0591 USDT |
2.0834 USDT |
2.0750 USDT |
| 2025-05-13 |
1.9997 USDT |
207.1000 |
2.0789 USDT |
2.0789 USDT |
2.0839 USDT |
2.0801 USDT |
| 2025-05-12 |
2.0813 USDT |
101.7000 |
2.0360 USDT |
2.0321 USDT |
2.0434 USDT |
2.0321 USDT |
| 2025-05-11 |
2.0842 USDT |
493.9000 |
2.0419 USDT |
2.0182 USDT |
2.0553 USDT |
2.0319 USDT |
| 2025-05-10 |
2.1015 USDT |
1,742.3000 |
2.0413 USDT |
2.0380 USDT |
2.0644 USDT |
2.0480 USDT |
| 2025-05-09 |
1.9583 USDT |
14,357.4000 |
1.9990 USDT |
1.9168 USDT |
1.9498 USDT |
1.9477 USDT |
| 2025-05-08 |
1.7173 USDT |
14,756.7000 |
1.7371 USDT |
1.6985 USDT |
1.7220 USDT |
1.8154 USDT |
| 2025-05-07 |
1.5778 USDT |
1,484.8000 |
1.5794 USDT |
1.5693 USDT |
1.5896 USDT |
1.5778 USDT |
| 2025-05-06 |
1.5883 USDT |
285.1000 |
1.5503 USDT |
1.5486 USDT |
1.5585 USDT |
1.5585 USDT |
| 2025-05-05 |
1.6019 USDT |
427.4000 |
1.6214 USDT |
1.6098 USDT |
1.6225 USDT |
1.6120 USDT |
| 2025-05-04 |
1.6132 USDT |
110.2000 |
1.6195 USDT |
1.6033 USDT |
1.6195 USDT |
1.6075 USDT |
| 2025-05-03 |
1.7236 USDT |
25.9000 |
1.6641 USDT |
1.6641 USDT |
1.6664 USDT |
1.6664 USDT |
| 2025-05-02 |
1.8294 USDT |
6,873.6000 |
1.8157 USDT |
1.7783 USDT |
1.7954 USDT |
1.7787 USDT |
| 2025-05-01 |
1.8502 USDT |
1,063.9000 |
1.8561 USDT |
1.8440 USDT |
1.8584 USDT |
1.8441 USDT |
| 2025-04-30 |
1.7944 USDT |
16,480.4000 |
1.8018 USDT |
1.7271 USDT |
1.7731 USDT |
1.7725 USDT |
| 2025-04-29 |
1.8411 USDT |
435.4000 |
1.8760 USDT |
1.8751 USDT |
1.8878 USDT |
1.8828 USDT |
| 2025-04-28 |
1.7784 USDT |
7,672.8000 |
1.7444 USDT |
1.7444 USDT |
1.7756 USDT |
1.8198 USDT |