Identifier on DigiFinex: jto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-28 |
2.9358 USDT |
14,416.6000 |
2.9145 USDT |
2.8795 USDT |
2.8933 USDT |
2.8933 USDT |
| 2025-01-27 |
2.7414 USDT |
2,887.8000 |
2.8828 USDT |
2.8812 USDT |
2.9467 USDT |
2.9256 USDT |
| 2025-01-26 |
2.9651 USDT |
27,824.1000 |
2.9816 USDT |
2.9306 USDT |
3.0289 USDT |
3.1474 USDT |
| 2025-01-25 |
2.8013 USDT |
9,637.7000 |
2.8112 USDT |
2.8009 USDT |
2.8498 USDT |
2.9048 USDT |
| 2025-01-24 |
2.8798 USDT |
8,863.1000 |
2.8687 USDT |
2.8019 USDT |
2.8425 USDT |
2.8153 USDT |
| 2025-01-23 |
2.9029 USDT |
27,304.4000 |
2.8335 USDT |
2.7404 USDT |
2.8063 USDT |
2.8017 USDT |
| 2025-01-22 |
3.0091 USDT |
14,005.6000 |
3.0524 USDT |
2.9396 USDT |
2.9890 USDT |
3.0710 USDT |
| 2025-01-21 |
2.9232 USDT |
20,697.9000 |
2.8543 USDT |
2.8374 USDT |
2.8748 USDT |
3.0619 USDT |
| 2025-01-20 |
2.9516 USDT |
359.3000 |
3.0101 USDT |
3.0019 USDT |
3.0273 USDT |
3.0250 USDT |
| 2025-01-19 |
3.2443 USDT |
54,014.4000 |
3.3165 USDT |
3.0590 USDT |
3.1350 USDT |
3.2389 USDT |
| 2025-01-18 |
3.1562 USDT |
1,997.6000 |
3.1363 USDT |
3.1344 USDT |
3.1852 USDT |
3.1537 USDT |
| 2025-01-17 |
2.7870 USDT |
18,972.0000 |
2.7653 USDT |
2.7464 USDT |
2.7848 USDT |
2.8938 USDT |
| 2025-01-16 |
2.7297 USDT |
23,223.3000 |
2.7959 USDT |
2.6735 USDT |
2.7367 USDT |
2.7294 USDT |
| 2025-01-15 |
2.5762 USDT |
18,548.8000 |
2.5624 USDT |
2.5475 USDT |
2.5818 USDT |
2.7346 USDT |
| 2025-01-14 |
2.4688 USDT |
3,292.4000 |
2.5191 USDT |
2.4778 USDT |
2.4960 USDT |
2.4946 USDT |
| 2025-01-13 |
2.4081 USDT |
11,131.0000 |
2.2922 USDT |
2.2302 USDT |
2.3097 USDT |
2.3022 USDT |
| 2025-01-12 |
2.6494 USDT |
571.9000 |
2.6085 USDT |
2.5925 USDT |
2.6107 USDT |
2.6075 USDT |
| 2025-01-11 |
2.7043 USDT |
2,647.4000 |
2.6684 USDT |
2.6535 USDT |
2.6755 USDT |
2.7281 USDT |
| 2025-01-10 |
2.8015 USDT |
6,200.3000 |
2.7556 USDT |
2.6852 USDT |
2.7558 USDT |
2.7437 USDT |
| 2025-01-09 |
2.9475 USDT |
7,127.7000 |
2.8482 USDT |
2.8257 USDT |
2.8894 USDT |
2.8723 USDT |
| 2025-01-08 |
2.9329 USDT |
23,894.4000 |
2.9317 USDT |
2.7867 USDT |
2.9131 USDT |
2.9468 USDT |
| 2025-01-07 |
3.1850 USDT |
198.6000 |
3.0372 USDT |
3.0345 USDT |
3.0664 USDT |
3.0529 USDT |
| 2025-01-06 |
3.1540 USDT |
422.1000 |
3.2125 USDT |
3.2073 USDT |
3.2279 USDT |
3.2209 USDT |
| 2025-01-05 |
3.1004 USDT |
1,611.1000 |
3.0889 USDT |
3.0460 USDT |
3.0610 USDT |
3.0552 USDT |
| 2025-01-04 |
3.1470 USDT |
8,705.6000 |
3.1759 USDT |
3.0744 USDT |
3.0857 USDT |
3.0804 USDT |
| 2025-01-03 |
3.1238 USDT |
19,304.1000 |
3.0737 USDT |
3.0632 USDT |
3.1037 USDT |
3.1824 USDT |
| 2025-01-02 |
3.2299 USDT |
11,291.6000 |
3.2452 USDT |
3.1649 USDT |
3.1881 USDT |
3.1657 USDT |
| 2025-01-01 |
3.2555 USDT |
5,953.9000 |
3.1646 USDT |
3.1206 USDT |
3.1685 USDT |
3.1798 USDT |
| 2024-12-31 |
3.2805 USDT |
12,140.3000 |
3.2613 USDT |
3.2451 USDT |
3.3571 USDT |
3.3689 USDT |