Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
1.1371 USDT |
30,473.6000 |
1.1761 USDT |
1.1024 USDT |
1.1170 USDT |
1.1287 USDT |
| 2025-10-26 |
1.1333 USDT |
589.7000 |
1.1379 USDT |
1.1320 USDT |
1.1470 USDT |
1.1393 USDT |
| 2025-10-25 |
1.1304 USDT |
13,235.5000 |
1.1327 USDT |
1.1103 USDT |
1.1190 USDT |
1.1422 USDT |
| 2025-10-24 |
1.0935 USDT |
18,402.0000 |
1.0813 USDT |
1.0760 USDT |
1.0835 USDT |
1.0880 USDT |
| 2025-10-23 |
1.0548 USDT |
2,175.4000 |
1.0729 USDT |
1.0710 USDT |
1.0952 USDT |
1.0923 USDT |
| 2025-10-22 |
1.0610 USDT |
24,892.6000 |
1.0633 USDT |
1.0099 USDT |
1.0265 USDT |
1.0263 USDT |
| 2025-10-21 |
1.1172 USDT |
673.7000 |
1.1448 USDT |
1.1325 USDT |
1.1448 USDT |
1.1369 USDT |
| 2025-10-20 |
1.1223 USDT |
1,039.9000 |
1.1510 USDT |
1.1489 USDT |
1.1596 USDT |
1.1571 USDT |
| 2025-10-19 |
1.0711 USDT |
4,388.0000 |
1.0852 USDT |
1.0729 USDT |
1.0881 USDT |
1.0739 USDT |
| 2025-10-18 |
1.0948 USDT |
64,328.3000 |
1.1183 USDT |
1.0411 USDT |
1.0715 USDT |
1.0686 USDT |
| 2025-10-17 |
1.1574 USDT |
77,482.6000 |
1.1157 USDT |
1.0885 USDT |
1.1230 USDT |
1.1663 USDT |
| 2025-10-16 |
1.1418 USDT |
12,773.8000 |
1.1308 USDT |
1.1060 USDT |
1.1355 USDT |
1.1200 USDT |
| 2025-10-15 |
1.1599 USDT |
17,175.2000 |
1.1637 USDT |
1.1244 USDT |
1.1398 USDT |
1.1398 USDT |
| 2025-10-14 |
1.1735 USDT |
14,250.1000 |
1.1124 USDT |
1.0855 USDT |
1.1157 USDT |
1.1370 USDT |
| 2025-10-13 |
1.1678 USDT |
41,008.0000 |
1.1818 USDT |
1.1182 USDT |
1.1571 USDT |
1.2467 USDT |
| 2025-10-12 |
1.0876 USDT |
590.2000 |
1.1633 USDT |
1.1629 USDT |
1.1825 USDT |
1.1804 USDT |
| 2025-10-11 |
1.0261 USDT |
1,332.2000 |
1.1070 USDT |
1.0966 USDT |
1.1151 USDT |
1.1010 USDT |
| 2025-10-10 |
1.5570 USDT |
6,300.6000 |
1.5672 USDT |
1.5434 USDT |
1.5558 USDT |
1.5775 USDT |
| 2025-10-09 |
1.5986 USDT |
88.6000 |
1.5632 USDT |
1.5605 USDT |
1.5686 USDT |
1.5668 USDT |
| 2025-10-08 |
1.6028 USDT |
212.7000 |
1.6254 USDT |
1.6254 USDT |
1.6341 USDT |
1.6294 USDT |
| 2025-10-07 |
1.6195 USDT |
277.8000 |
1.5923 USDT |
1.5877 USDT |
1.5924 USDT |
1.5885 USDT |
| 2025-10-06 |
1.6231 USDT |
3,713.1000 |
1.6437 USDT |
1.6435 USDT |
1.6573 USDT |
1.6455 USDT |
| 2025-10-05 |
1.6388 USDT |
561.3000 |
1.6288 USDT |
1.6114 USDT |
1.6366 USDT |
1.6175 USDT |
| 2025-10-04 |
1.6512 USDT |
7,213.8000 |
1.6255 USDT |
1.5919 USDT |
1.6027 USDT |
1.6021 USDT |
| 2025-10-03 |
1.6665 USDT |
9,938.7000 |
1.6880 USDT |
1.6379 USDT |
1.6477 USDT |
1.6379 USDT |
| 2025-10-02 |
1.6700 USDT |
14,408.4000 |
1.6811 USDT |
1.6318 USDT |
1.6639 USDT |
1.6847 USDT |
| 2025-10-01 |
1.5840 USDT |
359.8000 |
1.6321 USDT |
1.6295 USDT |
1.6425 USDT |
1.6425 USDT |
| 2025-09-30 |
1.5802 USDT |
1,087.0000 |
1.5656 USDT |
1.5583 USDT |
1.5748 USDT |
1.5625 USDT |
| 2025-09-29 |
1.5951 USDT |
206.9000 |
1.5771 USDT |
1.5765 USDT |
1.5859 USDT |
1.5822 USDT |
| 2025-09-28 |
1.5759 USDT |
170.5000 |
1.5957 USDT |
1.5955 USDT |
1.6026 USDT |
1.6012 USDT |
| 2025-09-27 |
1.5844 USDT |
50.1000 |
1.5776 USDT |
1.5776 USDT |
1.5835 USDT |
1.5805 USDT |
| 2025-09-26 |
1.5504 USDT |
937.9000 |
1.5908 USDT |
1.5902 USDT |
1.6000 USDT |
1.5971 USDT |
| 2025-09-25 |
1.5899 USDT |
232.6000 |
1.5519 USDT |
1.5450 USDT |
1.5545 USDT |
1.5487 USDT |
| 2025-09-24 |
1.6491 USDT |
368.2000 |
1.6743 USDT |
1.6694 USDT |
1.6756 USDT |
1.6756 USDT |
| 2025-09-23 |
1.6477 USDT |
829.7000 |
1.6594 USDT |
1.6560 USDT |
1.6736 USDT |
1.6701 USDT |
| 2025-09-22 |
1.7067 USDT |
21,756.1000 |
1.6806 USDT |
1.6339 USDT |
1.6482 USDT |
1.6473 USDT |
| 2025-09-21 |
1.8666 USDT |
703.4000 |
1.8778 USDT |
1.8684 USDT |
1.8810 USDT |
1.8719 USDT |
| 2025-09-20 |
1.8847 USDT |
260.9000 |
1.8565 USDT |
1.8565 USDT |
1.8636 USDT |
1.8582 USDT |
| 2025-09-19 |
2.0156 USDT |
17,208.3000 |
2.0016 USDT |
1.9391 USDT |
1.9663 USDT |
1.9391 USDT |
| 2025-09-18 |
2.0280 USDT |
36,421.2000 |
2.0291 USDT |
1.9772 USDT |
2.0023 USDT |
2.0029 USDT |
| 2025-09-17 |
1.8358 USDT |
10,346.8000 |
1.8313 USDT |
1.7982 USDT |
1.8078 USDT |
1.8175 USDT |
| 2025-09-16 |
1.8184 USDT |
2,042.2000 |
1.8368 USDT |
1.8137 USDT |
1.8520 USDT |
1.8159 USDT |
| 2025-09-15 |
1.8989 USDT |
962.6000 |
1.8304 USDT |
1.8222 USDT |
1.8368 USDT |
1.8257 USDT |
| 2025-09-14 |
1.9675 USDT |
43,153.8000 |
2.0031 USDT |
1.8864 USDT |
1.9178 USDT |
1.9439 USDT |
| 2025-09-13 |
1.9822 USDT |
28,345.3000 |
1.9711 USDT |
1.9391 USDT |
1.9679 USDT |
1.9667 USDT |
| 2025-09-12 |
1.9104 USDT |
70,691.1000 |
1.8895 USDT |
1.8719 USDT |
1.8969 USDT |
1.9789 USDT |
| 2025-09-11 |
1.8580 USDT |
19,208.7000 |
1.8542 USDT |
1.8033 USDT |
1.8236 USDT |
1.8076 USDT |
| 2025-09-10 |
1.8966 USDT |
3,132.9000 |
1.9052 USDT |
1.8700 USDT |
1.8802 USDT |
1.8921 USDT |
| 2025-09-09 |
1.9000 USDT |
15,204.9000 |
1.9343 USDT |
1.8693 USDT |
1.9079 USDT |
1.8756 USDT |
| 2025-09-08 |
1.8489 USDT |
673.2000 |
1.8589 USDT |
1.8400 USDT |
1.8605 USDT |
1.8488 USDT |