Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
1.9149 USDT |
6,810.8000 |
1.9129 USDT |
1.8993 USDT |
1.9165 USDT |
1.9432 USDT |
| 2025-07-18 |
1.9907 USDT |
25,345.6000 |
2.0070 USDT |
1.8723 USDT |
1.9290 USDT |
1.9026 USDT |
| 2025-07-17 |
1.9424 USDT |
35,568.3000 |
1.8836 USDT |
1.8652 USDT |
1.8939 USDT |
1.9263 USDT |
| 2025-07-16 |
1.9373 USDT |
372.6000 |
1.9852 USDT |
1.9780 USDT |
1.9909 USDT |
1.9826 USDT |
| 2025-07-15 |
1.8528 USDT |
1,209.5000 |
1.8473 USDT |
1.8473 USDT |
1.8759 USDT |
1.8592 USDT |
| 2025-07-14 |
1.9500 USDT |
17,150.8000 |
1.9611 USDT |
1.8893 USDT |
1.9118 USDT |
1.8932 USDT |
| 2025-07-13 |
1.9255 USDT |
6,404.2000 |
1.9536 USDT |
1.9062 USDT |
1.9308 USDT |
1.9419 USDT |
| 2025-07-12 |
1.9214 USDT |
15,415.0000 |
1.9699 USDT |
1.8438 USDT |
1.8816 USDT |
1.8966 USDT |
| 2025-07-11 |
1.9789 USDT |
19,855.7000 |
1.9980 USDT |
1.9022 USDT |
1.9592 USDT |
1.9273 USDT |
| 2025-07-10 |
1.9026 USDT |
2,905.8000 |
1.9571 USDT |
1.9546 USDT |
1.9744 USDT |
1.9716 USDT |
| 2025-07-09 |
1.8739 USDT |
21,384.8000 |
1.8473 USDT |
1.8409 USDT |
1.8662 USDT |
1.8648 USDT |
| 2025-07-08 |
1.8539 USDT |
450.5000 |
1.8682 USDT |
1.8601 USDT |
1.8729 USDT |
1.8601 USDT |
| 2025-07-07 |
1.9313 USDT |
154.7000 |
1.8718 USDT |
1.8691 USDT |
1.8782 USDT |
1.8762 USDT |
| 2025-07-06 |
1.9528 USDT |
110.3000 |
1.9522 USDT |
1.9513 USDT |
1.9588 USDT |
1.9579 USDT |
| 2025-07-05 |
2.0167 USDT |
4,848.3000 |
2.0021 USDT |
1.9617 USDT |
1.9889 USDT |
1.9871 USDT |
| 2025-07-04 |
2.0507 USDT |
43.0000 |
2.0039 USDT |
2.0031 USDT |
2.0127 USDT |
2.0121 USDT |
| 2025-07-03 |
2.1762 USDT |
10,186.7000 |
2.1978 USDT |
2.1266 USDT |
2.1488 USDT |
2.1368 USDT |
| 2025-07-02 |
2.0915 USDT |
555.5000 |
2.1483 USDT |
2.1370 USDT |
2.1608 USDT |
2.1571 USDT |
| 2025-07-01 |
2.3030 USDT |
2,535.5000 |
2.1288 USDT |
2.1271 USDT |
2.1528 USDT |
2.1420 USDT |
| 2025-06-30 |
2.3182 USDT |
1,088.9000 |
2.3637 USDT |
2.3325 USDT |
2.3690 USDT |
2.3487 USDT |
| 2025-06-29 |
2.2416 USDT |
5,447.2000 |
2.2363 USDT |
2.2004 USDT |
2.2381 USDT |
2.2004 USDT |
| 2025-06-28 |
2.1110 USDT |
27,982.9000 |
2.0895 USDT |
2.0850 USDT |
2.1019 USDT |
2.2511 USDT |
| 2025-06-27 |
1.9394 USDT |
5,336.0000 |
1.9464 USDT |
1.8937 USDT |
1.9061 USDT |
1.9154 USDT |
| 2025-06-26 |
1.9848 USDT |
7,052.9000 |
1.9472 USDT |
1.9314 USDT |
1.9506 USDT |
1.9459 USDT |
| 2025-06-25 |
2.0772 USDT |
470.7000 |
2.0041 USDT |
2.0019 USDT |
2.0325 USDT |
2.0306 USDT |
| 2025-06-24 |
2.0947 USDT |
11,626.1000 |
2.1127 USDT |
2.0877 USDT |
2.1131 USDT |
2.1569 USDT |
| 2025-06-23 |
1.9857 USDT |
9,469.0000 |
2.0023 USDT |
1.9652 USDT |
1.9846 USDT |
1.9893 USDT |
| 2025-06-22 |
2.0426 USDT |
975.8000 |
1.9671 USDT |
1.9506 USDT |
1.9762 USDT |
1.9649 USDT |
| 2025-06-21 |
2.1111 USDT |
202.0000 |
2.0610 USDT |
2.0583 USDT |
2.0720 USDT |
2.0719 USDT |
| 2025-06-20 |
2.2787 USDT |
1,299.4000 |
2.2341 USDT |
2.2141 USDT |
2.2576 USDT |
2.2215 USDT |
| 2025-06-19 |
2.3091 USDT |
605.7000 |
2.2732 USDT |
2.2641 USDT |
2.2838 USDT |
2.2750 USDT |
| 2025-06-18 |
2.2055 USDT |
1,452.0000 |
2.1508 USDT |
2.1502 USDT |
2.1799 USDT |
2.1540 USDT |
| 2025-06-17 |
2.2168 USDT |
56.8000 |
2.1781 USDT |
2.1647 USDT |
2.1809 USDT |
2.1663 USDT |
| 2025-06-16 |
2.2633 USDT |
24,595.8000 |
2.3048 USDT |
2.2100 USDT |
2.2490 USDT |
2.2718 USDT |
| 2025-06-15 |
2.0958 USDT |
48,628.0000 |
2.0486 USDT |
2.0423 USDT |
2.1300 USDT |
2.2105 USDT |
| 2025-06-14 |
2.0070 USDT |
5,691.9000 |
1.9978 USDT |
1.9371 USDT |
1.9503 USDT |
1.9486 USDT |
| 2025-06-13 |
1.9603 USDT |
15,161.1000 |
1.9458 USDT |
1.7922 USDT |
1.8238 USDT |
1.8422 USDT |
| 2025-06-12 |
2.0860 USDT |
14,019.5000 |
2.0416 USDT |
1.9903 USDT |
2.0223 USDT |
2.0101 USDT |
| 2025-06-11 |
2.1782 USDT |
54,594.5000 |
2.2845 USDT |
2.1007 USDT |
2.2042 USDT |
2.1865 USDT |
| 2025-06-10 |
1.9071 USDT |
230.3000 |
1.8964 USDT |
1.8934 USDT |
1.9048 USDT |
1.9045 USDT |
| 2025-06-09 |
1.8555 USDT |
176.5000 |
1.8701 USDT |
1.8683 USDT |
1.8737 USDT |
1.8683 USDT |
| 2025-06-08 |
1.8401 USDT |
5,839.5000 |
1.8443 USDT |
1.8125 USDT |
1.8324 USDT |
1.8472 USDT |
| 2025-06-07 |
1.8262 USDT |
3,852.9000 |
1.8503 USDT |
1.8253 USDT |
1.8322 USDT |
1.8282 USDT |
| 2025-06-06 |
1.7636 USDT |
290.5000 |
1.8076 USDT |
1.7897 USDT |
1.8084 USDT |
1.7897 USDT |
| 2025-06-05 |
1.7891 USDT |
969.4000 |
1.6924 USDT |
1.6558 USDT |
1.6974 USDT |
1.6773 USDT |
| 2025-06-04 |
1.8676 USDT |
25,078.6000 |
1.8632 USDT |
1.8373 USDT |
1.8603 USDT |
1.8792 USDT |
| 2025-06-03 |
1.7924 USDT |
129.0000 |
1.8852 USDT |
1.8813 USDT |
1.8871 USDT |
1.8830 USDT |
| 2025-06-02 |
1.6967 USDT |
839.9000 |
1.7116 USDT |
1.7046 USDT |
1.7213 USDT |
1.7079 USDT |
| 2025-06-01 |
1.6612 USDT |
16.6000 |
1.7216 USDT |
1.7206 USDT |
1.7216 USDT |
1.7215 USDT |
| 2025-05-31 |
1.6231 USDT |
7,862.3000 |
1.6619 USDT |
1.6427 USDT |
1.6706 USDT |
1.6684 USDT |