Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
2.1956 USDT |
44,992.6000 |
2.3140 USDT |
2.2360 USDT |
2.2570 USDT |
2.2436 USDT |
| 2024-01-29 |
2.0493 USDT |
28,376.1000 |
2.0870 USDT |
2.0646 USDT |
2.0900 USDT |
2.0844 USDT |
| 2024-01-28 |
2.0857 USDT |
17,621.3000 |
2.0604 USDT |
1.9755 USDT |
2.0148 USDT |
1.9949 USDT |
| 2024-01-27 |
2.0987 USDT |
19,425.7000 |
2.1062 USDT |
2.0812 USDT |
2.1009 USDT |
2.0912 USDT |
| 2024-01-26 |
2.0435 USDT |
79,374.0000 |
2.0476 USDT |
2.0251 USDT |
2.0967 USDT |
2.1314 USDT |
| 2024-01-25 |
1.8875 USDT |
17,226.1000 |
1.8223 USDT |
1.8134 USDT |
1.8619 USDT |
1.8768 USDT |
| 2024-01-24 |
1.9248 USDT |
20,604.2000 |
1.9617 USDT |
1.8894 USDT |
1.9128 USDT |
1.9042 USDT |
| 2024-01-23 |
1.9025 USDT |
18,057.2000 |
1.8646 USDT |
1.8303 USDT |
1.8589 USDT |
1.8834 USDT |
| 2024-01-22 |
2.0824 USDT |
39,547.3000 |
2.0512 USDT |
1.9782 USDT |
2.0295 USDT |
2.0297 USDT |
| 2024-01-21 |
2.1726 USDT |
15,769.7000 |
2.1387 USDT |
2.1240 USDT |
2.1456 USDT |
2.1456 USDT |
| 2024-01-20 |
2.2139 USDT |
17,201.0000 |
2.2147 USDT |
2.1767 USDT |
2.2038 USDT |
2.1886 USDT |
| 2024-01-19 |
2.1640 USDT |
147,133.5000 |
2.1672 USDT |
2.0136 USDT |
2.1355 USDT |
2.3431 USDT |
| 2024-01-18 |
2.3649 USDT |
83,714.7000 |
2.2764 USDT |
2.1558 USDT |
2.1973 USDT |
2.1973 USDT |
| 2024-01-17 |
2.6499 USDT |
58,780.2000 |
2.6382 USDT |
2.5456 USDT |
2.6029 USDT |
2.5943 USDT |
| 2024-01-16 |
2.4879 USDT |
117,913.7000 |
2.5946 USDT |
2.5382 USDT |
2.6105 USDT |
2.5845 USDT |
| 2024-01-15 |
2.4856 USDT |
42,396.7000 |
2.4541 USDT |
2.3318 USDT |
2.3942 USDT |
2.3906 USDT |
| 2024-01-14 |
2.6009 USDT |
82,376.7000 |
2.7491 USDT |
2.5722 USDT |
2.6272 USDT |
2.5840 USDT |
| 2024-01-13 |
2.2155 USDT |
152,152.4000 |
2.2916 USDT |
2.2664 USDT |
2.3776 USDT |
2.4198 USDT |
| 2024-01-12 |
2.1060 USDT |
93,020.8000 |
2.0927 USDT |
1.9524 USDT |
2.0255 USDT |
2.0187 USDT |
| 2024-01-11 |
1.9917 USDT |
74,622.7000 |
2.0852 USDT |
2.0510 USDT |
2.0996 USDT |
2.0850 USDT |
| 2024-01-10 |
1.6202 USDT |
95,202.7000 |
1.5690 USDT |
1.5575 USDT |
1.6052 USDT |
1.6837 USDT |
| 2024-01-09 |
1.6420 USDT |
41,364.4000 |
1.5308 USDT |
1.4972 USDT |
1.5260 USDT |
1.5461 USDT |
| 2024-01-08 |
1.5655 USDT |
59,752.0000 |
1.6070 USDT |
1.5753 USDT |
1.6090 USDT |
1.6608 USDT |
| 2024-01-07 |
1.7010 USDT |
34,654.2000 |
1.5853 USDT |
1.5826 USDT |
1.6095 USDT |
1.6008 USDT |
| 2024-01-06 |
1.7478 USDT |
69,164.3000 |
1.7831 USDT |
1.6758 USDT |
1.7338 USDT |
1.7274 USDT |
| 2024-01-05 |
1.5509 USDT |
33,786.1000 |
1.5241 USDT |
1.5223 USDT |
1.5696 USDT |
1.5692 USDT |
| 2024-01-04 |
1.5814 USDT |
51,876.3000 |
1.6241 USDT |
1.5914 USDT |
1.6173 USDT |
1.6322 USDT |
| 2024-01-03 |
1.6458 USDT |
67,656.9000 |
1.5997 USDT |
1.4841 USDT |
1.5491 USDT |
1.5424 USDT |
| 2024-01-02 |
1.9670 USDT |
52,519.2000 |
1.9047 USDT |
1.8696 USDT |
1.9167 USDT |
1.9374 USDT |
| 2024-01-01 |
1.8766 USDT |
102,920.8000 |
1.8612 USDT |
1.8494 USDT |
1.9069 USDT |
1.9743 USDT |
| 2023-12-31 |
2.2193 USDT |
115,878.6000 |
2.1908 USDT |
1.6012 USDT |
1.8884 USDT |
1.8746 USDT |
| 2023-12-30 |
2.2156 USDT |
22,487.0000 |
2.2439 USDT |
2.1876 USDT |
2.2206 USDT |
2.2130 USDT |
| 2023-12-29 |
2.2321 USDT |
22,413.5000 |
2.2006 USDT |
2.1485 USDT |
2.2304 USDT |
2.2035 USDT |
| 2023-12-28 |
2.3812 USDT |
18,083.6000 |
2.3071 USDT |
2.2820 USDT |
2.3112 USDT |
2.3112 USDT |
| 2023-12-27 |
2.4750 USDT |
33,215.7000 |
2.4677 USDT |
2.4264 USDT |
2.4740 USDT |
2.4401 USDT |
| 2023-12-26 |
2.6118 USDT |
32,759.0000 |
2.4742 USDT |
2.4565 USDT |
2.4778 USDT |
2.5094 USDT |
| 2023-12-25 |
2.6396 USDT |
143,971.1000 |
2.6534 USDT |
2.6475 USDT |
2.7168 USDT |
2.7496 USDT |
| 2023-12-24 |
2.6022 USDT |
37,166.3000 |
2.5494 USDT |
2.4620 USDT |
2.5526 USDT |
2.4867 USDT |
| 2023-12-23 |
2.5560 USDT |
49,360.3000 |
2.5520 USDT |
2.5185 USDT |
2.5574 USDT |
2.5721 USDT |
| 2023-12-22 |
2.6801 USDT |
38,386.0000 |
2.6318 USDT |
2.5634 USDT |
2.5927 USDT |
2.5814 USDT |
| 2023-12-21 |
2.7392 USDT |
45,446.0000 |
2.6887 USDT |
2.6598 USDT |
2.7033 USDT |
2.7639 USDT |
| 2023-12-20 |
2.5961 USDT |
116,335.9000 |
2.6389 USDT |
2.6071 USDT |
2.6589 USDT |
2.6550 USDT |
| 2023-12-19 |
2.4942 USDT |
36,631.4000 |
2.3683 USDT |
2.3523 USDT |
2.3860 USDT |
2.3827 USDT |
| 2023-12-18 |
2.4587 USDT |
86,390.7000 |
2.3497 USDT |
2.3332 USDT |
2.3745 USDT |
2.4787 USDT |
| 2023-12-17 |
2.8092 USDT |
49,477.0000 |
2.8024 USDT |
2.7144 USDT |
2.7432 USDT |
2.7332 USDT |
| 2023-12-16 |
2.9671 USDT |
80,595.8000 |
3.1375 USDT |
2.8930 USDT |
2.9461 USDT |
2.8950 USDT |
| 2023-12-15 |
3.2782 USDT |
141,536.7000 |
2.9966 USDT |
2.9864 USDT |
3.0581 USDT |
3.0163 USDT |
| 2023-12-14 |
3.0051 USDT |
125,063.6000 |
2.9676 USDT |
2.9605 USDT |
3.0338 USDT |
3.2569 USDT |
| 2023-12-13 |
2.7342 USDT |
111,198.8000 |
2.6907 USDT |
2.6267 USDT |
2.6673 USDT |
2.6982 USDT |
| 2023-12-12 |
3.0651 USDT |
75,991.1000 |
2.8456 USDT |
2.7996 USDT |
2.8717 USDT |
2.8916 USDT |