Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |