Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-17 |
2.1636 USDT |
285.9000 |
2.2039 USDT |
2.2039 USDT |
2.2108 USDT |
2.2074 USDT |
| 2025-03-16 |
2.1749 USDT |
239.2000 |
2.1160 USDT |
2.1060 USDT |
2.1201 USDT |
2.1080 USDT |
| 2025-03-15 |
2.2139 USDT |
8,011.0000 |
2.2181 USDT |
2.1669 USDT |
2.1968 USDT |
2.2451 USDT |
| 2025-03-14 |
2.2161 USDT |
563.5000 |
2.2602 USDT |
2.2429 USDT |
2.2602 USDT |
2.2450 USDT |
| 2025-03-13 |
2.1658 USDT |
21,650.6000 |
2.1836 USDT |
2.0940 USDT |
2.1129 USDT |
2.1529 USDT |
| 2025-03-12 |
2.1678 USDT |
27,018.1000 |
2.1271 USDT |
2.1117 USDT |
2.1610 USDT |
2.1259 USDT |
| 2025-03-11 |
2.1157 USDT |
2,764.9000 |
2.1348 USDT |
2.1085 USDT |
2.1496 USDT |
2.1118 USDT |
| 2025-03-10 |
2.1612 USDT |
39,579.5000 |
2.1555 USDT |
2.0726 USDT |
2.1257 USDT |
2.1589 USDT |
| 2025-03-09 |
2.2655 USDT |
9,293.5000 |
2.1559 USDT |
2.1239 USDT |
2.1603 USDT |
2.1476 USDT |
| 2025-03-08 |
2.3646 USDT |
25,707.4000 |
2.3320 USDT |
2.2818 USDT |
2.3242 USDT |
2.3208 USDT |
| 2025-03-07 |
2.6197 USDT |
12,449.1000 |
2.6446 USDT |
2.5256 USDT |
2.6081 USDT |
2.6301 USDT |
| 2025-03-06 |
2.6234 USDT |
59,167.4000 |
2.5904 USDT |
2.5075 USDT |
2.5765 USDT |
2.6352 USDT |
| 2025-03-05 |
2.5620 USDT |
1,079.2000 |
2.7076 USDT |
2.6914 USDT |
2.7192 USDT |
2.7169 USDT |
| 2025-03-04 |
2.2411 USDT |
1,222.4000 |
2.1431 USDT |
2.1405 USDT |
2.1515 USDT |
2.1505 USDT |
| 2025-03-03 |
2.6226 USDT |
21,985.9000 |
2.5579 USDT |
2.4064 USDT |
2.4373 USDT |
2.4176 USDT |
| 2025-03-02 |
2.5815 USDT |
56,644.2000 |
2.3967 USDT |
2.3769 USDT |
2.4046 USDT |
2.7694 USDT |
| 2025-03-01 |
2.4550 USDT |
4,128.1000 |
2.3990 USDT |
2.3816 USDT |
2.4023 USDT |
2.3917 USDT |
| 2025-02-28 |
2.4117 USDT |
4,458.3000 |
2.5128 USDT |
2.4849 USDT |
2.5113 USDT |
2.5113 USDT |
| 2025-02-27 |
2.5653 USDT |
4,791.5000 |
2.5878 USDT |
2.5388 USDT |
2.5716 USDT |
2.5715 USDT |
| 2025-02-26 |
2.6042 USDT |
17,991.4000 |
2.6283 USDT |
2.4920 USDT |
2.5290 USDT |
2.5812 USDT |
| 2025-02-25 |
2.4697 USDT |
7,971.7000 |
2.5146 USDT |
2.4766 USDT |
2.5307 USDT |
2.5714 USDT |
| 2025-02-24 |
2.6423 USDT |
17,456.7000 |
2.6485 USDT |
2.4467 USDT |
2.5213 USDT |
2.5213 USDT |
| 2025-02-23 |
2.8198 USDT |
7,671.8000 |
2.7208 USDT |
2.7194 USDT |
2.7646 USDT |
2.7748 USDT |
| 2025-02-22 |
2.9075 USDT |
16,127.1000 |
2.9027 USDT |
2.8769 USDT |
2.9140 USDT |
2.9114 USDT |
| 2025-02-21 |
3.2507 USDT |
61,346.4000 |
3.2214 USDT |
3.0036 USDT |
3.0364 USDT |
3.0251 USDT |
| 2025-02-20 |
2.6523 USDT |
3,876.7000 |
2.7056 USDT |
2.6955 USDT |
2.7155 USDT |
2.7194 USDT |
| 2025-02-19 |
2.6602 USDT |
5,060.7000 |
2.6459 USDT |
2.5644 USDT |
2.5755 USDT |
2.5745 USDT |
| 2025-02-18 |
2.6276 USDT |
8,943.7000 |
2.5056 USDT |
2.4955 USDT |
2.5380 USDT |
2.5863 USDT |
| 2025-02-17 |
2.8923 USDT |
15,023.2000 |
2.7516 USDT |
2.7153 USDT |
2.7501 USDT |
2.7572 USDT |
| 2025-02-16 |
3.0963 USDT |
4,499.1000 |
3.0650 USDT |
3.0248 USDT |
3.0465 USDT |
3.0454 USDT |
| 2025-02-15 |
3.1940 USDT |
6,188.2000 |
3.1252 USDT |
3.1056 USDT |
3.1444 USDT |
3.2059 USDT |
| 2025-02-14 |
3.3150 USDT |
386.0000 |
3.2053 USDT |
3.1871 USDT |
3.2134 USDT |
3.2129 USDT |
| 2025-02-13 |
2.9548 USDT |
9,230.0000 |
2.9531 USDT |
2.9222 USDT |
2.9679 USDT |
2.9549 USDT |
| 2025-02-12 |
2.7134 USDT |
804.6000 |
2.8486 USDT |
2.8317 USDT |
2.8554 USDT |
2.8489 USDT |
| 2025-02-11 |
2.6119 USDT |
11,565.3000 |
2.6894 USDT |
2.5664 USDT |
2.5815 USDT |
2.5793 USDT |
| 2025-02-10 |
2.5181 USDT |
8,486.1000 |
2.5726 USDT |
2.5611 USDT |
2.5806 USDT |
2.5611 USDT |
| 2025-02-09 |
2.5280 USDT |
10,198.2000 |
2.5511 USDT |
2.3641 USDT |
2.3853 USDT |
2.3723 USDT |
| 2025-02-08 |
2.4811 USDT |
3,387.3000 |
2.5347 USDT |
2.5066 USDT |
2.5386 USDT |
2.5434 USDT |
| 2025-02-07 |
2.5518 USDT |
11,996.1000 |
2.5705 USDT |
2.4113 USDT |
2.4493 USDT |
2.4429 USDT |
| 2025-02-06 |
2.6923 USDT |
10,964.1000 |
2.5369 USDT |
2.5008 USDT |
2.5339 USDT |
2.5024 USDT |
| 2025-02-05 |
2.7985 USDT |
30,273.2000 |
2.6950 USDT |
2.5755 USDT |
2.6182 USDT |
2.6461 USDT |
| 2025-02-04 |
3.0703 USDT |
883.0000 |
3.0936 USDT |
3.0493 USDT |
3.0945 USDT |
3.0560 USDT |
| 2025-02-03 |
2.7028 USDT |
3,203.8000 |
2.9762 USDT |
2.9300 USDT |
2.9918 USDT |
2.9318 USDT |
| 2025-02-02 |
2.9859 USDT |
24,250.7000 |
2.9652 USDT |
2.7633 USDT |
2.9151 USDT |
2.8869 USDT |
| 2025-02-01 |
3.3325 USDT |
12,890.6000 |
3.2963 USDT |
3.1742 USDT |
3.1971 USDT |
3.1911 USDT |
| 2025-01-31 |
3.4242 USDT |
14,831.6000 |
3.4505 USDT |
3.4037 USDT |
3.5068 USDT |
3.5015 USDT |
| 2025-01-30 |
3.3236 USDT |
8,153.3000 |
3.3196 USDT |
3.3117 USDT |
3.3533 USDT |
3.3532 USDT |
| 2025-01-29 |
3.1120 USDT |
21,482.9000 |
3.1611 USDT |
3.1385 USDT |
3.2842 USDT |
3.2511 USDT |