Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.3601 USDT |
455.4000 |
0.3546 USDT |
0.3544 USDT |
0.3561 USDT |
0.3559 USDT |
| 2025-12-15 |
0.3717 USDT |
2,657.3000 |
0.3536 USDT |
0.3510 USDT |
0.3548 USDT |
0.3517 USDT |
| 2025-12-14 |
0.3916 USDT |
0.0000 |
0.3874 USDT |
0.3874 USDT |
0.3874 USDT |
0.3874 USDT |
| 2025-12-13 |
0.3933 USDT |
44.6000 |
0.3938 USDT |
0.3938 USDT |
0.3942 USDT |
0.3942 USDT |
| 2025-12-12 |
0.4008 USDT |
26.7000 |
0.3821 USDT |
0.3821 USDT |
0.3821 USDT |
0.3821 USDT |
| 2025-12-11 |
0.4184 USDT |
3,031.0000 |
0.3948 USDT |
0.3933 USDT |
0.4002 USDT |
0.3939 USDT |
| 2025-12-10 |
0.4338 USDT |
2,007.8000 |
0.4287 USDT |
0.4201 USDT |
0.4287 USDT |
0.4258 USDT |
| 2025-12-09 |
0.4362 USDT |
8,524.7000 |
0.4644 USDT |
0.4641 USDT |
0.4736 USDT |
0.4646 USDT |
| 2025-12-08 |
0.4457 USDT |
19,025.6000 |
0.4364 USDT |
0.4362 USDT |
0.4419 USDT |
0.4484 USDT |
| 2025-12-07 |
0.4501 USDT |
36,438.5000 |
0.4491 USDT |
0.4289 USDT |
0.4449 USDT |
0.4627 USDT |
| 2025-12-06 |
0.4374 USDT |
19,907.8000 |
0.4359 USDT |
0.4307 USDT |
0.4341 USDT |
0.4440 USDT |
| 2025-12-05 |
0.4511 USDT |
2,837.4000 |
0.4303 USDT |
0.4268 USDT |
0.4317 USDT |
0.4311 USDT |
| 2025-12-04 |
0.4683 USDT |
18,389.0000 |
0.4731 USDT |
0.4636 USDT |
0.4667 USDT |
0.4728 USDT |
| 2025-12-03 |
0.4560 USDT |
543.8000 |
0.4681 USDT |
0.4676 USDT |
0.4685 USDT |
0.4678 USDT |
| 2025-12-02 |
0.4315 USDT |
44,032.1000 |
0.4135 USDT |
0.4120 USDT |
0.4168 USDT |
0.4670 USDT |
| 2025-12-01 |
0.4403 USDT |
59,952.4000 |
0.4653 USDT |
0.4090 USDT |
0.4170 USDT |
0.4177 USDT |
| 2025-11-30 |
0.4748 USDT |
11,358.4000 |
0.4702 USDT |
0.4672 USDT |
0.4703 USDT |
0.4718 USDT |
| 2025-11-29 |
0.4861 USDT |
10,885.9000 |
0.4810 USDT |
0.4761 USDT |
0.4787 USDT |
0.4782 USDT |
| 2025-11-28 |
0.5007 USDT |
43,518.5000 |
0.5018 USDT |
0.4818 USDT |
0.4868 USDT |
0.4952 USDT |
| 2025-11-27 |
0.5553 USDT |
78.8000 |
0.5167 USDT |
0.5167 USDT |
0.5176 USDT |
0.5176 USDT |
| 2025-11-26 |
0.5296 USDT |
4,711.2000 |
0.5323 USDT |
0.5322 USDT |
0.5489 USDT |
0.5439 USDT |
| 2025-11-25 |
0.5043 USDT |
2,138.8000 |
0.5018 USDT |
0.4971 USDT |
0.5027 USDT |
0.5003 USDT |
| 2025-11-24 |
0.4756 USDT |
1,350.8000 |
0.4999 USDT |
0.4981 USDT |
0.5019 USDT |
0.4998 USDT |
| 2025-11-23 |
0.4641 USDT |
295.3000 |
0.4670 USDT |
0.4670 USDT |
0.4716 USDT |
0.4715 USDT |
| 2025-11-22 |
0.4661 USDT |
19,333.8000 |
0.4583 USDT |
0.4514 USDT |
0.4586 USDT |
0.4636 USDT |
| 2025-11-21 |
0.5021 USDT |
60,805.4000 |
0.5184 USDT |
0.4512 USDT |
0.4857 USDT |
0.4904 USDT |
| 2025-11-20 |
0.5517 USDT |
32,984.9000 |
0.5469 USDT |
0.5434 USDT |
0.5469 USDT |
0.5656 USDT |
| 2025-11-19 |
0.5617 USDT |
432.6000 |
0.5583 USDT |
0.5577 USDT |
0.5585 USDT |
0.5583 USDT |
| 2025-11-18 |
0.5559 USDT |
32,413.6000 |
0.5456 USDT |
0.5391 USDT |
0.5478 USDT |
0.5715 USDT |
| 2025-11-17 |
0.5721 USDT |
8,218.4000 |
0.5816 USDT |
0.5681 USDT |
0.5725 USDT |
0.5685 USDT |
| 2025-11-16 |
0.5845 USDT |
25,431.7000 |
0.5903 USDT |
0.5554 USDT |
0.5682 USDT |
0.5725 USDT |
| 2025-11-15 |
0.6038 USDT |
367.0000 |
0.5885 USDT |
0.5843 USDT |
0.5885 USDT |
0.5846 USDT |
| 2025-11-14 |
0.6384 USDT |
45,320.5000 |
0.6435 USDT |
0.6035 USDT |
0.6239 USDT |
0.6306 USDT |
| 2025-11-13 |
0.7409 USDT |
1,627.0000 |
0.7472 USDT |
0.7344 USDT |
0.7507 USDT |
0.7395 USDT |
| 2025-11-12 |
0.7256 USDT |
378.5000 |
0.7189 USDT |
0.7143 USDT |
0.7207 USDT |
0.7146 USDT |
| 2025-11-11 |
0.7917 USDT |
1,532.9000 |
0.7430 USDT |
0.7392 USDT |
0.7479 USDT |
0.7467 USDT |
| 2025-11-10 |
0.7933 USDT |
124.2000 |
0.8014 USDT |
0.7984 USDT |
0.8023 USDT |
0.7988 USDT |
| 2025-11-09 |
0.7814 USDT |
659.3000 |
0.7947 USDT |
0.7917 USDT |
0.7950 USDT |
0.7917 USDT |
| 2025-11-08 |
0.8152 USDT |
723.0000 |
0.8072 USDT |
0.7991 USDT |
0.8081 USDT |
0.8059 USDT |
| 2025-11-07 |
0.7569 USDT |
9,348.7000 |
0.7458 USDT |
0.7458 USDT |
0.7623 USDT |
0.7737 USDT |
| 2025-11-06 |
0.7855 USDT |
572.6000 |
0.7644 USDT |
0.7571 USDT |
0.7659 USDT |
0.7583 USDT |
| 2025-11-05 |
0.7637 USDT |
481.7000 |
0.7939 USDT |
0.7939 USDT |
0.8020 USDT |
0.7997 USDT |
| 2025-11-04 |
0.8162 USDT |
30,415.8000 |
0.8164 USDT |
0.7974 USDT |
0.8057 USDT |
0.8016 USDT |
| 2025-11-03 |
0.8541 USDT |
39,848.7000 |
0.8728 USDT |
0.7775 USDT |
0.8113 USDT |
0.8020 USDT |
| 2025-11-02 |
0.9430 USDT |
262.0000 |
0.9292 USDT |
0.9268 USDT |
0.9319 USDT |
0.9306 USDT |
| 2025-11-01 |
0.9091 USDT |
280.3000 |
0.9286 USDT |
0.9285 USDT |
0.9352 USDT |
0.9348 USDT |
| 2025-10-31 |
0.9369 USDT |
17,631.6000 |
0.9290 USDT |
0.8870 USDT |
0.9036 USDT |
0.9088 USDT |
| 2025-10-30 |
1.0067 USDT |
30,059.3000 |
1.0540 USDT |
0.9062 USDT |
0.9256 USDT |
0.9104 USDT |
| 2025-10-29 |
1.0590 USDT |
8,654.3000 |
1.0740 USDT |
1.0242 USDT |
1.0797 USDT |
1.0485 USDT |
| 2025-10-28 |
1.1020 USDT |
160.6000 |
1.0870 USDT |
1.0859 USDT |
1.0885 USDT |
1.0885 USDT |