Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-27 |
1.8113 USDT |
3,510.5000 |
1.7992 USDT |
1.7708 USDT |
1.7931 USDT |
1.7958 USDT |
| 2025-04-26 |
1.8568 USDT |
27.0000 |
1.8463 USDT |
1.8462 USDT |
1.8509 USDT |
1.8503 USDT |
| 2025-04-25 |
1.8383 USDT |
530.8000 |
1.8427 USDT |
1.8348 USDT |
1.8521 USDT |
1.8357 USDT |
| 2025-04-24 |
1.7692 USDT |
3,245.5000 |
1.8177 USDT |
1.7833 USDT |
1.8218 USDT |
1.7840 USDT |
| 2025-04-23 |
1.8508 USDT |
1,251.3000 |
1.8192 USDT |
1.8107 USDT |
1.8264 USDT |
1.8147 USDT |
| 2025-04-22 |
1.7508 USDT |
250.2000 |
1.8692 USDT |
1.8683 USDT |
1.8788 USDT |
1.8752 USDT |
| 2025-04-21 |
1.6777 USDT |
6,892.2000 |
1.6964 USDT |
1.6335 USDT |
1.6588 USDT |
1.6703 USDT |
| 2025-04-20 |
1.6684 USDT |
507.7000 |
1.6405 USDT |
1.6395 USDT |
1.6534 USDT |
1.6457 USDT |
| 2025-04-19 |
1.6425 USDT |
9,256.5000 |
1.6409 USDT |
1.6370 USDT |
1.6526 USDT |
1.6733 USDT |
| 2025-04-18 |
1.5966 USDT |
848.5000 |
1.6133 USDT |
1.6028 USDT |
1.6159 USDT |
1.6115 USDT |
| 2025-04-17 |
1.5935 USDT |
344.8000 |
1.5747 USDT |
1.5747 USDT |
1.5914 USDT |
1.5837 USDT |
| 2025-04-16 |
1.6151 USDT |
221.0000 |
1.5970 USDT |
1.5965 USDT |
1.6050 USDT |
1.5977 USDT |
| 2025-04-15 |
1.6680 USDT |
15,032.7000 |
1.6690 USDT |
1.6136 USDT |
1.6331 USDT |
1.6235 USDT |
| 2025-04-14 |
1.7207 USDT |
12,228.4000 |
1.7484 USDT |
1.6663 USDT |
1.6942 USDT |
1.7107 USDT |
| 2025-04-13 |
1.7450 USDT |
298.4000 |
1.6737 USDT |
1.6702 USDT |
1.6786 USDT |
1.6770 USDT |
| 2025-04-12 |
1.7756 USDT |
503.9000 |
1.8177 USDT |
1.8027 USDT |
1.8212 USDT |
1.8045 USDT |
| 2025-04-11 |
1.7079 USDT |
1,592.1000 |
1.7369 USDT |
1.7324 USDT |
1.7473 USDT |
1.7329 USDT |
| 2025-04-10 |
1.6616 USDT |
856.5000 |
1.6297 USDT |
1.6171 USDT |
1.6336 USDT |
1.6187 USDT |
| 2025-04-09 |
1.6180 USDT |
973.1000 |
1.7500 USDT |
1.7336 USDT |
1.7532 USDT |
1.7350 USDT |
| 2025-04-08 |
1.6661 USDT |
24,093.9000 |
1.6861 USDT |
1.5725 USDT |
1.5939 USDT |
1.5776 USDT |
| 2025-04-07 |
1.5339 USDT |
27,915.8000 |
1.5027 USDT |
1.5026 USDT |
1.5544 USDT |
1.5856 USDT |
| 2025-04-06 |
1.6486 USDT |
482.9000 |
1.5584 USDT |
1.5482 USDT |
1.5716 USDT |
1.5708 USDT |
| 2025-04-05 |
1.7921 USDT |
1,039.6000 |
1.7104 USDT |
1.7057 USDT |
1.7236 USDT |
1.7207 USDT |
| 2025-04-04 |
1.9343 USDT |
570.7000 |
1.8946 USDT |
1.8910 USDT |
1.9065 USDT |
1.8993 USDT |
| 2025-04-03 |
2.1008 USDT |
800.7000 |
1.9718 USDT |
1.9566 USDT |
1.9847 USDT |
1.9621 USDT |
| 2025-04-02 |
2.2601 USDT |
5,275.9000 |
2.2451 USDT |
2.1655 USDT |
2.2461 USDT |
2.1799 USDT |
| 2025-04-01 |
2.3256 USDT |
1,920.6000 |
2.3032 USDT |
2.2853 USDT |
2.3216 USDT |
2.2853 USDT |
| 2025-03-31 |
2.2216 USDT |
108.6000 |
2.2731 USDT |
2.2725 USDT |
2.2872 USDT |
2.2798 USDT |
| 2025-03-30 |
2.1882 USDT |
14,294.4000 |
2.2001 USDT |
2.1545 USDT |
2.1900 USDT |
2.2126 USDT |
| 2025-03-29 |
2.1579 USDT |
906.4000 |
2.1809 USDT |
2.1713 USDT |
2.1905 USDT |
2.1802 USDT |
| 2025-03-28 |
2.2943 USDT |
7,227.9000 |
2.2748 USDT |
2.1972 USDT |
2.2243 USDT |
2.2169 USDT |
| 2025-03-27 |
2.3715 USDT |
770.6000 |
2.3725 USDT |
2.3721 USDT |
2.3949 USDT |
2.3726 USDT |
| 2025-03-26 |
2.4326 USDT |
685.2000 |
2.3773 USDT |
2.3617 USDT |
2.3893 USDT |
2.3807 USDT |
| 2025-03-25 |
2.3399 USDT |
24,490.4000 |
2.3449 USDT |
2.3337 USDT |
2.3894 USDT |
2.4247 USDT |
| 2025-03-24 |
2.2309 USDT |
181.6000 |
2.2627 USDT |
2.2607 USDT |
2.2703 USDT |
2.2630 USDT |
| 2025-03-23 |
2.1478 USDT |
12,476.2000 |
2.1397 USDT |
2.1241 USDT |
2.1341 USDT |
2.1304 USDT |
| 2025-03-22 |
2.1441 USDT |
6,020.7000 |
2.1619 USDT |
2.1173 USDT |
2.1331 USDT |
2.1623 USDT |
| 2025-03-21 |
2.1114 USDT |
11,447.8000 |
2.1059 USDT |
2.0562 USDT |
2.0873 USDT |
2.1223 USDT |
| 2025-03-20 |
2.1687 USDT |
11,968.9000 |
2.1376 USDT |
2.1009 USDT |
2.1232 USDT |
2.1301 USDT |
| 2025-03-19 |
2.1549 USDT |
1,173.0000 |
2.1763 USDT |
2.1629 USDT |
2.1920 USDT |
2.1739 USDT |
| 2025-03-18 |
2.1478 USDT |
1,127.1000 |
2.1139 USDT |
2.0966 USDT |
2.1154 USDT |
2.1032 USDT |