Identifier on Kucoin: JAM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0079 USDT |
11,028,001.6602 |
0.0081 USDT |
0.0073 USDT |
0.0082 USDT |
0.0080 USDT |
| 2022-05-18 |
0.0088 USDT |
9,591,765.0452 |
0.0095 USDT |
0.0081 USDT |
0.0096 USDT |
0.0081 USDT |
| 2022-05-17 |
0.0104 USDT |
23,896,708.8608 |
0.0094 USDT |
0.0094 USDT |
0.0114 USDT |
0.0095 USDT |
| 2022-05-16 |
0.0082 USDT |
29,408,607.9822 |
0.0072 USDT |
0.0072 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-05-15 |
0.0065 USDT |
14,058,621.6363 |
0.0061 USDT |
0.0061 USDT |
0.0069 USDT |
0.0068 USDT |
| 2022-05-14 |
0.0062 USDT |
13,473,696.5308 |
0.0065 USDT |
0.0059 USDT |
0.0066 USDT |
0.0060 USDT |
| 2022-05-13 |
0.0066 USDT |
11,861,773.3065 |
0.0063 USDT |
0.0063 USDT |
0.0069 USDT |
0.0065 USDT |
| 2022-05-12 |
0.0062 USDT |
25,367,627.4042 |
0.0072 USDT |
0.0053 USDT |
0.0073 USDT |
0.0063 USDT |
| 2022-05-11 |
0.0083 USDT |
22,802,028.2549 |
0.0088 USDT |
0.0078 USDT |
0.0089 USDT |
0.0078 USDT |
| 2022-05-10 |
0.0092 USDT |
19,194,348.3899 |
0.0092 USDT |
0.0088 USDT |
0.0096 USDT |
0.0090 USDT |
| 2022-05-09 |
0.0101 USDT |
9,696,052.1040 |
0.0107 USDT |
0.0096 USDT |
0.0109 USDT |
0.0096 USDT |
| 2022-05-08 |
0.0105 USDT |
8,073,121.7684 |
0.0104 USDT |
0.0101 USDT |
0.0111 USDT |
0.0106 USDT |
| 2022-05-07 |
0.0105 USDT |
6,154,132.0978 |
0.0109 USDT |
0.0104 USDT |
0.0109 USDT |
0.0105 USDT |
| 2022-05-06 |
0.0108 USDT |
5,795,159.7378 |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-05-05 |
0.0114 USDT |
8,678,420.4172 |
0.0117 USDT |
0.0108 USDT |
0.0120 USDT |
0.0108 USDT |
| 2022-05-04 |
0.0113 USDT |
8,168,481.7179 |
0.0108 USDT |
0.0108 USDT |
0.0122 USDT |
0.0114 USDT |
| 2022-05-03 |
0.0114 USDT |
11,208,035.2114 |
0.0120 USDT |
0.0108 USDT |
0.0122 USDT |
0.0110 USDT |
| 2022-05-02 |
0.0114 USDT |
15,128,313.1594 |
0.0106 USDT |
0.0105 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-05-01 |
0.0105 USDT |
13,372,421.7893 |
0.0109 USDT |
0.0103 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-04-30 |
0.0111 USDT |
9,288,871.9796 |
0.0116 USDT |
0.0107 USDT |
0.0117 USDT |
0.0109 USDT |
| 2022-04-29 |
0.0125 USDT |
11,833,043.7178 |
0.0127 USDT |
0.0121 USDT |
0.0130 USDT |
0.0123 USDT |
| 2022-04-28 |
0.0136 USDT |
46,522,887.9131 |
0.0134 USDT |
0.0127 USDT |
0.0147 USDT |
0.0133 USDT |
| 2022-04-27 |
0.0140 USDT |
79,933,683.2290 |
0.0112 USDT |
0.0112 USDT |
0.0179 USDT |
0.0146 USDT |
| 2022-04-26 |
0.0117 USDT |
28,978,776.7247 |
0.0110 USDT |
0.0110 USDT |
0.0127 USDT |
0.0112 USDT |
| 2022-04-25 |
0.0106 USDT |
16,857,434.8191 |
0.0101 USDT |
0.0099 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-04-24 |
0.0103 USDT |
5,854,165.8290 |
0.0104 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2022-04-23 |
0.0106 USDT |
7,917,624.2598 |
0.0107 USDT |
0.0103 USDT |
0.0109 USDT |
0.0104 USDT |
| 2022-04-22 |
0.0106 USDT |
13,715,986.8631 |
0.0108 USDT |
0.0101 USDT |
0.0110 USDT |
0.0106 USDT |
| 2022-04-21 |
0.0110 USDT |
14,667,442.7459 |
0.0111 USDT |
0.0106 USDT |
0.0114 USDT |
0.0110 USDT |
| 2022-04-20 |
0.0110 USDT |
12,282,351.1492 |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0108 USDT |
| 2022-04-19 |
0.0112 USDT |
14,419,590.0126 |
0.0116 USDT |
0.0109 USDT |
0.0117 USDT |
0.0110 USDT |
| 2022-04-18 |
0.0112 USDT |
13,789,977.4684 |
0.0112 USDT |
0.0110 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-04-17 |
0.0117 USDT |
29,996,590.0859 |
0.0125 USDT |
0.0111 USDT |
0.0128 USDT |
0.0115 USDT |
| 2022-04-16 |
0.0125 USDT |
42,337,574.2184 |
0.0123 USDT |
0.0118 USDT |
0.0130 USDT |
0.0120 USDT |
| 2022-04-15 |
0.0120 USDT |
29,590,317.5958 |
0.0116 USDT |
0.0116 USDT |
0.0127 USDT |
0.0121 USDT |
| 2022-04-14 |
0.0115 USDT |
18,579,161.8972 |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-04-13 |
0.0112 USDT |
60,568,231.0906 |
0.0112 USDT |
0.0106 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-04-12 |
0.0110 USDT |
58,581,970.2275 |
0.0106 USDT |
0.0105 USDT |
0.0116 USDT |
0.0108 USDT |
| 2022-04-11 |
0.0105 USDT |
49,704,997.4596 |
0.0106 USDT |
0.0097 USDT |
0.0114 USDT |
0.0104 USDT |
| 2022-04-10 |
0.0110 USDT |
30,430,824.4382 |
0.0113 USDT |
0.0105 USDT |
0.0115 USDT |
0.0109 USDT |
| 2022-04-09 |
0.0120 USDT |
167,483,735.3365 |
0.0096 USDT |
0.0095 USDT |
0.0139 USDT |
0.0116 USDT |
| 2022-04-08 |
0.0104 USDT |
33,089,630.5426 |
0.0107 USDT |
0.0100 USDT |
0.0111 USDT |
0.0100 USDT |
| 2022-04-07 |
0.0107 USDT |
71,024,464.1157 |
0.0112 USDT |
0.0101 USDT |
0.0118 USDT |
0.0105 USDT |
| 2022-04-06 |
0.0116 USDT |
73,873,842.8522 |
0.0121 USDT |
0.0106 USDT |
0.0125 USDT |
0.0110 USDT |
| 2022-04-05 |
0.0137 USDT |
113,520,616.9889 |
0.0138 USDT |
0.0125 USDT |
0.0150 USDT |
0.0131 USDT |
| 2022-04-04 |
0.0151 USDT |
250,176,449.0061 |
0.0123 USDT |
0.0113 USDT |
0.0193 USDT |
0.0156 USDT |
| 2022-04-03 |
0.0131 USDT |
57,465,944.6762 |
0.0131 USDT |
0.0126 USDT |
0.0136 USDT |
0.0127 USDT |
| 2022-04-02 |
0.0146 USDT |
149,771,021.7157 |
0.0175 USDT |
0.0124 USDT |
0.0176 USDT |
0.0132 USDT |
| 2022-04-01 |
0.0197 USDT |
396,024,541.6642 |
0.0246 USDT |
0.0157 USDT |
0.0264 USDT |
0.0175 USDT |
| 2022-03-31 |
0.0354 USDT |
606,289,125.3733 |
0.0050 USDT |
0.0050 USDT |
1.0000 USDT |
0.0247 USDT |