Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
1.7990 USDT |
284.5000 |
1.7940 USDT |
1.7903 USDT |
1.8007 USDT |
1.7970 USDT |
| 2025-09-06 |
1.8245 USDT |
370.1000 |
1.8045 USDT |
1.7956 USDT |
1.8045 USDT |
1.7982 USDT |
| 2025-09-05 |
1.8554 USDT |
49.2000 |
1.8423 USDT |
1.8423 USDT |
1.8460 USDT |
1.8449 USDT |
| 2025-09-04 |
1.8745 USDT |
119.8000 |
1.8759 USDT |
1.8717 USDT |
1.8782 USDT |
1.8750 USDT |
| 2025-09-03 |
1.8765 USDT |
252.2000 |
1.8917 USDT |
1.8911 USDT |
1.8992 USDT |
1.8911 USDT |
| 2025-09-02 |
1.8743 USDT |
14,846.2000 |
1.9150 USDT |
1.8473 USDT |
1.8652 USDT |
1.8708 USDT |
| 2025-09-01 |
1.8621 USDT |
544.4000 |
1.8293 USDT |
1.8191 USDT |
1.8307 USDT |
1.8191 USDT |
| 2025-08-31 |
1.9385 USDT |
6,097.5000 |
1.9690 USDT |
1.9290 USDT |
1.9359 USDT |
1.9394 USDT |
| 2025-08-30 |
1.9555 USDT |
108.4000 |
1.9392 USDT |
1.9350 USDT |
1.9402 USDT |
1.9378 USDT |
| 2025-08-29 |
2.0111 USDT |
18,511.1000 |
1.9714 USDT |
1.9484 USDT |
1.9579 USDT |
1.9484 USDT |
| 2025-08-28 |
2.0370 USDT |
28,647.9000 |
2.0600 USDT |
2.0211 USDT |
2.0536 USDT |
2.0211 USDT |
| 2025-08-27 |
1.9536 USDT |
2,042.2000 |
1.9831 USDT |
1.9764 USDT |
2.0040 USDT |
1.9835 USDT |
| 2025-08-26 |
1.7952 USDT |
358.2000 |
1.8443 USDT |
1.8434 USDT |
1.8574 USDT |
1.8537 USDT |
| 2025-08-25 |
1.9216 USDT |
21,271.4000 |
1.9058 USDT |
1.8368 USDT |
1.8621 USDT |
1.8434 USDT |
| 2025-08-24 |
1.9604 USDT |
527.2000 |
1.9280 USDT |
1.9251 USDT |
1.9340 USDT |
1.9270 USDT |
| 2025-08-23 |
1.9316 USDT |
10,748.7000 |
1.9284 USDT |
1.9190 USDT |
1.9405 USDT |
1.9619 USDT |
| 2025-08-22 |
1.7990 USDT |
80.3000 |
1.8941 USDT |
1.8890 USDT |
1.8962 USDT |
1.8899 USDT |
| 2025-08-21 |
1.7408 USDT |
412.0000 |
1.7549 USDT |
1.7549 USDT |
1.7643 USDT |
1.7633 USDT |
| 2025-08-20 |
1.6815 USDT |
28,563.4000 |
1.6785 USDT |
1.6514 USDT |
1.6772 USDT |
1.7346 USDT |
| 2025-08-19 |
1.6866 USDT |
45.8000 |
1.6447 USDT |
1.6417 USDT |
1.6447 USDT |
1.6431 USDT |
| 2025-08-18 |
1.7206 USDT |
92.7000 |
1.7117 USDT |
1.7026 USDT |
1.7117 USDT |
1.7065 USDT |
| 2025-08-17 |
1.7912 USDT |
34.7000 |
1.7877 USDT |
1.7877 USDT |
1.7905 USDT |
1.7887 USDT |
| 2025-08-16 |
1.7648 USDT |
5,054.7000 |
1.7661 USDT |
1.7450 USDT |
1.7593 USDT |
1.7731 USDT |
| 2025-08-15 |
1.7847 USDT |
439.5000 |
1.7246 USDT |
1.7210 USDT |
1.7422 USDT |
1.7412 USDT |
| 2025-08-14 |
1.8861 USDT |
52,446.5000 |
1.8982 USDT |
1.7827 USDT |
1.8038 USDT |
1.8028 USDT |
| 2025-08-13 |
1.9149 USDT |
26,578.5000 |
1.9152 USDT |
1.9140 USDT |
1.9448 USDT |
1.9846 USDT |
| 2025-08-12 |
1.8395 USDT |
15,037.2000 |
1.7912 USDT |
1.7903 USDT |
1.8211 USDT |
1.9173 USDT |
| 2025-08-11 |
1.8931 USDT |
11,420.5000 |
1.9083 USDT |
1.8221 USDT |
1.8416 USDT |
1.8324 USDT |
| 2025-08-10 |
1.8984 USDT |
3,121.8000 |
1.9009 USDT |
1.8911 USDT |
1.9028 USDT |
1.9005 USDT |
| 2025-08-09 |
1.8434 USDT |
72.5000 |
1.8658 USDT |
1.8652 USDT |
1.8687 USDT |
1.8687 USDT |
| 2025-08-08 |
1.7889 USDT |
6,535.9000 |
1.7984 USDT |
1.7604 USDT |
1.7822 USDT |
1.7983 USDT |
| 2025-08-07 |
1.7301 USDT |
5,134.0000 |
1.7524 USDT |
1.7143 USDT |
1.7431 USDT |
1.7723 USDT |
| 2025-08-06 |
1.6307 USDT |
2,135.3000 |
1.6699 USDT |
1.6538 USDT |
1.6714 USDT |
1.6666 USDT |
| 2025-08-05 |
1.6931 USDT |
4,993.7000 |
1.6537 USDT |
1.6153 USDT |
1.6285 USDT |
1.6235 USDT |
| 2025-08-04 |
1.7125 USDT |
7,363.4000 |
1.6934 USDT |
1.6859 USDT |
1.6998 USDT |
1.7031 USDT |
| 2025-08-03 |
1.6757 USDT |
2,303.5000 |
1.6852 USDT |
1.6800 USDT |
1.6889 USDT |
1.7146 USDT |
| 2025-08-02 |
1.6564 USDT |
5,238.7000 |
1.6404 USDT |
1.5995 USDT |
1.6195 USDT |
1.6372 USDT |
| 2025-08-01 |
1.6740 USDT |
5,963.0000 |
1.6880 USDT |
1.6484 USDT |
1.6825 USDT |
1.6926 USDT |
| 2025-07-31 |
1.8123 USDT |
7,226.5000 |
1.7453 USDT |
1.7187 USDT |
1.7367 USDT |
1.7297 USDT |
| 2025-07-30 |
1.8425 USDT |
10,189.7000 |
1.8584 USDT |
1.7431 USDT |
1.8184 USDT |
1.8178 USDT |
| 2025-07-29 |
1.9262 USDT |
7,731.9000 |
1.8856 USDT |
1.8702 USDT |
1.9025 USDT |
1.9071 USDT |
| 2025-07-28 |
2.0317 USDT |
13,209.1000 |
1.9821 USDT |
1.9023 USDT |
1.9299 USDT |
1.9042 USDT |
| 2025-07-27 |
2.0092 USDT |
6,494.3000 |
2.0010 USDT |
1.9911 USDT |
2.0061 USDT |
2.0249 USDT |
| 2025-07-26 |
1.9783 USDT |
3,129.7000 |
2.0180 USDT |
1.9918 USDT |
1.9999 USDT |
1.9918 USDT |
| 2025-07-25 |
1.9424 USDT |
16,267.0000 |
1.9088 USDT |
1.8837 USDT |
1.9208 USDT |
1.9425 USDT |
| 2025-07-24 |
2.0219 USDT |
7,280.2000 |
1.9924 USDT |
1.9821 USDT |
1.9949 USDT |
1.9845 USDT |
| 2025-07-23 |
2.0721 USDT |
18,582.9000 |
2.0590 USDT |
1.9476 USDT |
1.9884 USDT |
1.9570 USDT |
| 2025-07-22 |
2.1945 USDT |
8,171.0000 |
2.1986 USDT |
2.1360 USDT |
2.1827 USDT |
2.1781 USDT |
| 2025-07-21 |
2.1378 USDT |
45,772.3000 |
2.1489 USDT |
2.1065 USDT |
2.1458 USDT |
2.1400 USDT |
| 2025-07-20 |
2.0129 USDT |
14,561.2000 |
2.0371 USDT |
2.0235 USDT |
2.0481 USDT |
2.0433 USDT |