Market [unlinked] / USD
Identifier on Coinbase Pro: JTO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
4.5462 USD |
4,771,229.6000 |
4.2800 USD |
4.2800 USD |
4.7770 USD |
4.5462 USD |
| 2024-05-15 |
4.2650 USD |
3,444,935.1000 |
3.7170 USD |
3.7012 USD |
4.2957 USD |
4.2650 USD |
| 2024-05-14 |
3.7176 USD |
2,756,521.8000 |
4.1252 USD |
3.7031 USD |
4.1600 USD |
3.7176 USD |
| 2024-05-13 |
4.1475 USD |
4,105,785.3000 |
3.9952 USD |
3.7420 USD |
4.1998 USD |
4.1475 USD |
| 2024-05-12 |
4.0000 USD |
3,042,982.8000 |
4.1389 USD |
3.9689 USD |
4.4500 USD |
4.0000 USD |
| 2024-05-11 |
4.1455 USD |
3,092,275.4000 |
4.1100 USD |
3.8447 USD |
4.2560 USD |
4.1455 USD |
| 2024-05-10 |
4.0647 USD |
4,542,542.4000 |
3.8152 USD |
3.7650 USD |
4.2647 USD |
4.0647 USD |
| 2024-05-09 |
3.8657 USD |
5,335,549.3000 |
3.8720 USD |
3.4696 USD |
4.0666 USD |
3.8657 USD |
| 2024-05-08 |
3.8749 USD |
3,288,243.3000 |
3.8710 USD |
3.6870 USD |
4.0269 USD |
3.8749 USD |
| 2024-05-07 |
3.9410 USD |
5,872,949.0000 |
3.6292 USD |
3.6070 USD |
4.0260 USD |
3.9410 USD |
| 2024-05-06 |
3.6720 USD |
3,826,324.7000 |
3.5798 USD |
3.4460 USD |
3.7389 USD |
3.6720 USD |
| 2024-05-05 |
3.5016 USD |
1,646,909.3000 |
3.5277 USD |
3.3690 USD |
3.5796 USD |
3.5016 USD |
| 2024-05-04 |
3.5349 USD |
2,587,129.7000 |
3.4900 USD |
3.4856 USD |
3.8010 USD |
3.5349 USD |
| 2024-05-03 |
3.5360 USD |
2,570,669.8000 |
3.5316 USD |
3.4388 USD |
3.7100 USD |
3.5360 USD |
| 2024-05-02 |
3.6044 USD |
3,283,039.0000 |
3.3694 USD |
3.3560 USD |
3.8037 USD |
3.6044 USD |
| 2024-05-01 |
3.1820 USD |
4,875,388.5000 |
3.1848 USD |
2.7560 USD |
3.2688 USD |
3.1820 USD |
| 2024-04-30 |
3.1960 USD |
1,219,882.7000 |
3.1216 USD |
3.1000 USD |
3.2300 USD |
3.1960 USD |
| 2024-04-29 |
3.0835 USD |
1,121,149.7000 |
3.0908 USD |
2.9646 USD |
3.1430 USD |
3.0835 USD |
| 2024-04-28 |
3.1054 USD |
1,296,649.7000 |
3.1432 USD |
3.0921 USD |
3.2791 USD |
3.1054 USD |
| 2024-04-27 |
3.1440 USD |
2,041,686.0000 |
3.1550 USD |
2.9013 USD |
3.2121 USD |
3.1440 USD |
| 2024-04-26 |
3.1416 USD |
2,085,006.2000 |
3.1701 USD |
3.0766 USD |
3.2430 USD |
3.1416 USD |
| 2024-04-25 |
3.1789 USD |
2,612,928.6000 |
3.1649 USD |
3.1370 USD |
3.2964 USD |
3.1789 USD |
| 2024-04-24 |
3.2171 USD |
647,027.5000 |
3.2250 USD |
3.1842 USD |
3.3016 USD |
3.2171 USD |
| 2024-04-23 |
3.3146 USD |
3,233,667.3000 |
3.5702 USD |
3.2919 USD |
3.5702 USD |
3.3146 USD |
| 2024-04-22 |
3.6495 USD |
3,271,552.1000 |
3.8288 USD |
3.6115 USD |
3.9720 USD |
3.6495 USD |
| 2024-04-21 |
3.8252 USD |
3,384,224.7000 |
3.7694 USD |
3.6657 USD |
4.2000 USD |
3.8252 USD |
| 2024-04-20 |
3.7220 USD |
2,645,027.3000 |
3.6474 USD |
3.5793 USD |
3.9340 USD |
3.7220 USD |
| 2024-04-19 |
3.6225 USD |
4,866,902.8000 |
3.1962 USD |
2.9620 USD |
3.7520 USD |
3.6225 USD |
| 2024-04-18 |
3.1640 USD |
3,314,933.1000 |
2.7490 USD |
2.6667 USD |
3.1869 USD |
3.1640 USD |
| 2024-04-17 |
2.7700 USD |
3,679,575.5000 |
2.6300 USD |
2.5419 USD |
2.8568 USD |
2.7700 USD |
| 2024-04-16 |
2.6516 USD |
3,393,132.7000 |
2.6630 USD |
2.4380 USD |
2.7100 USD |
2.6516 USD |
| 2024-04-15 |
2.6926 USD |
4,406,939.2000 |
3.0167 USD |
2.6080 USD |
3.0663 USD |
2.6926 USD |
| 2024-04-14 |
3.0217 USD |
5,142,520.6000 |
2.7800 USD |
2.6781 USD |
3.0609 USD |
3.0217 USD |
| 2024-04-13 |
2.6384 USD |
7,050,732.6000 |
3.3821 USD |
2.3300 USD |
3.4817 USD |
2.6384 USD |
| 2024-04-12 |
3.4084 USD |
4,640,013.2000 |
3.7370 USD |
3.0188 USD |
3.8321 USD |
3.4084 USD |
| 2024-04-11 |
3.7449 USD |
2,361,507.2000 |
3.8730 USD |
3.6812 USD |
3.9545 USD |
3.7449 USD |
| 2024-04-10 |
3.8611 USD |
3,250,656.1000 |
3.8333 USD |
3.4833 USD |
3.9539 USD |
3.8611 USD |
| 2024-04-09 |
3.8340 USD |
3,208,600.1000 |
4.0255 USD |
3.7324 USD |
4.2557 USD |
3.8340 USD |
| 2024-04-08 |
4.0482 USD |
4,049,189.0000 |
3.8178 USD |
3.7055 USD |
4.4645 USD |
4.0482 USD |
| 2024-04-07 |
3.8149 USD |
2,662,305.9000 |
3.8035 USD |
3.7553 USD |
4.0791 USD |
3.8149 USD |
| 2024-04-06 |
3.8241 USD |
1,924,876.9000 |
3.9130 USD |
3.7823 USD |
4.1347 USD |
3.8241 USD |
| 2024-04-05 |
3.9067 USD |
4,515,926.8000 |
4.3282 USD |
3.7231 USD |
4.4229 USD |
3.9067 USD |
| 2024-04-04 |
4.4107 USD |
6,714,179.7000 |
4.8799 USD |
4.3631 USD |
5.1118 USD |
4.4107 USD |
| 2024-04-03 |
5.0614 USD |
8,561,748.2000 |
4.0255 USD |
3.7736 USD |
5.3323 USD |
5.0614 USD |
| 2024-04-02 |
4.0975 USD |
9,195,582.4000 |
4.4096 USD |
4.0337 USD |
4.9068 USD |
4.0975 USD |
| 2024-04-01 |
4.3026 USD |
9,407,530.4000 |
4.0900 USD |
4.0241 USD |
4.5523 USD |
4.3026 USD |
| 2024-03-31 |
4.0288 USD |
6,136,484.9000 |
3.1837 USD |
3.1716 USD |
4.1238 USD |
4.0288 USD |
| 2024-03-30 |
3.2081 USD |
4,564,397.0000 |
3.2598 USD |
3.1746 USD |
3.3987 USD |
3.2081 USD |
| 2024-03-29 |
3.2543 USD |
3,572,814.5000 |
3.1217 USD |
2.9751 USD |
3.3010 USD |
3.2543 USD |
| 2024-03-28 |
3.1023 USD |
1,825,054.9000 |
3.0187 USD |
2.9091 USD |
3.1049 USD |
3.1023 USD |