Identifier on Kucoin: JST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0709 USDT |
41,757,213.9021 JST |
0.0739 USDT |
0.0682 USDT |
0.0748 USDT |
0.0726 USDT |
| 2022-04-17 |
0.0777 USDT |
43,397,118.2374 JST |
0.0767 USDT |
0.0728 USDT |
0.0801 USDT |
0.0737 USDT |
| 2022-04-16 |
0.0768 USDT |
33,650,601.1382 JST |
0.0787 USDT |
0.0753 USDT |
0.0788 USDT |
0.0764 USDT |
| 2022-04-15 |
0.0779 USDT |
37,921,055.2170 JST |
0.0779 USDT |
0.0752 USDT |
0.0818 USDT |
0.0767 USDT |
| 2022-04-14 |
0.0770 USDT |
55,932,100.2348 JST |
0.0768 USDT |
0.0742 USDT |
0.0802 USDT |
0.0749 USDT |
| 2022-04-13 |
0.0734 USDT |
45,646,473.3136 JST |
0.0753 USDT |
0.0709 USDT |
0.0757 USDT |
0.0735 USDT |
| 2022-04-12 |
0.0742 USDT |
47,776,106.5725 JST |
0.0731 USDT |
0.0708 USDT |
0.0765 USDT |
0.0733 USDT |
| 2022-04-11 |
0.0795 USDT |
62,423,134.7889 JST |
0.0806 USDT |
0.0714 USDT |
0.0865 USDT |
0.0714 USDT |
| 2022-04-10 |
0.0796 USDT |
53,331,570.4023 JST |
0.0763 USDT |
0.0749 USDT |
0.0862 USDT |
0.0817 USDT |
| 2022-04-09 |
0.0782 USDT |
74,501,220.7089 JST |
0.0757 USDT |
0.0733 USDT |
0.0842 USDT |
0.0752 USDT |
| 2022-04-08 |
0.0748 USDT |
53,060,060.1808 JST |
0.0707 USDT |
0.0700 USDT |
0.0808 USDT |
0.0780 USDT |
| 2022-04-07 |
0.0694 USDT |
45,663,017.6318 JST |
0.0659 USDT |
0.0659 USDT |
0.0739 USDT |
0.0709 USDT |
| 2022-04-06 |
0.0700 USDT |
94,331,116.2772 JST |
0.0754 USDT |
0.0658 USDT |
0.0754 USDT |
0.0674 USDT |
| 2022-04-05 |
0.0783 USDT |
114,642,520.1646 JST |
0.0727 USDT |
0.0722 USDT |
0.0848 USDT |
0.0749 USDT |
| 2022-04-04 |
0.0733 USDT |
129,278,577.8291 JST |
0.0777 USDT |
0.0700 USDT |
0.0777 USDT |
0.0724 USDT |
| 2022-04-03 |
0.0770 USDT |
104,505,901.4552 JST |
0.0801 USDT |
0.0759 USDT |
0.0806 USDT |
0.0772 USDT |
| 2022-04-02 |
0.0840 USDT |
37,770,925.3833 JST |
0.0864 USDT |
0.0791 USDT |
0.0885 USDT |
0.0798 USDT |
| 2022-04-01 |
0.0857 USDT |
78,719,662.8428 JST |
0.0838 USDT |
0.0802 USDT |
0.0940 USDT |
0.0844 USDT |
| 2022-03-31 |
0.0989 USDT |
191,883,015.4980 JST |
0.0840 USDT |
0.0840 USDT |
0.1178 USDT |
0.0903 USDT |
| 2022-03-30 |
0.0643 USDT |
171,084,858.8816 JST |
0.0595 USDT |
0.0572 USDT |
0.0764 USDT |
0.0739 USDT |
| 2022-03-29 |
0.0603 USDT |
121,876,730.8143 JST |
0.0600 USDT |
0.0581 USDT |
0.0615 USDT |
0.0587 USDT |
| 2022-03-28 |
0.0616 USDT |
120,013,178.8740 JST |
0.0618 USDT |
0.0605 USDT |
0.0627 USDT |
0.0613 USDT |
| 2022-03-27 |
0.0592 USDT |
141,749,275.0128 JST |
0.0607 USDT |
0.0573 USDT |
0.0663 USDT |
0.0613 USDT |
| 2022-03-26 |
0.0552 USDT |
131,399,836.2620 JST |
0.0531 USDT |
0.0526 USDT |
0.0613 USDT |
0.0598 USDT |
| 2022-03-25 |
0.0533 USDT |
80,732,624.8997 JST |
0.0534 USDT |
0.0519 USDT |
0.0547 USDT |
0.0525 USDT |
| 2022-03-24 |
0.0526 USDT |
107,624,223.1647 JST |
0.0533 USDT |
0.0510 USDT |
0.0534 USDT |
0.0529 USDT |
| 2022-03-23 |
0.0519 USDT |
78,964,390.1683 JST |
0.0521 USDT |
0.0511 USDT |
0.0525 USDT |
0.0525 USDT |
| 2022-03-22 |
0.0523 USDT |
72,101,616.9421 JST |
0.0508 USDT |
0.0507 USDT |
0.0529 USDT |
0.0521 USDT |
| 2022-03-21 |
0.0507 USDT |
74,100,384.1360 JST |
0.0512 USDT |
0.0499 USDT |
0.0519 USDT |
0.0512 USDT |
| 2022-03-20 |
0.0512 USDT |
32,878,897.5694 JST |
0.0525 USDT |
0.0502 USDT |
0.0543 USDT |
0.0510 USDT |
| 2022-03-19 |
0.0519 USDT |
75,271,370.9654 JST |
0.0518 USDT |
0.0511 USDT |
0.0527 USDT |
0.0526 USDT |
| 2022-03-18 |
0.0502 USDT |
70,136,653.2948 JST |
0.0508 USDT |
0.0494 USDT |
0.0517 USDT |
0.0514 USDT |
| 2022-03-17 |
0.0494 USDT |
54,319,271.8844 JST |
0.0497 USDT |
0.0487 USDT |
0.0501 USDT |
0.0497 USDT |
| 2022-03-16 |
0.0484 USDT |
68,247,076.9674 JST |
0.0487 USDT |
0.0475 USDT |
0.0495 USDT |
0.0495 USDT |
| 2022-03-15 |
0.0483 USDT |
60,585,550.9817 JST |
0.0499 USDT |
0.0471 USDT |
0.0501 USDT |
0.0486 USDT |
| 2022-03-14 |
0.0483 USDT |
64,920,800.2538 JST |
0.0471 USDT |
0.0464 USDT |
0.0506 USDT |
0.0485 USDT |
| 2022-03-13 |
0.0480 USDT |
48,781,637.0099 JST |
0.0485 USDT |
0.0474 USDT |
0.0487 USDT |
0.0477 USDT |
| 2022-03-12 |
0.0490 USDT |
65,096,348.6446 JST |
0.0495 USDT |
0.0485 USDT |
0.0505 USDT |
0.0487 USDT |
| 2022-03-11 |
0.0491 USDT |
84,623,560.1154 JST |
0.0489 USDT |
0.0482 USDT |
0.0524 USDT |
0.0503 USDT |
| 2022-03-10 |
0.0491 USDT |
71,967,805.4573 JST |
0.0525 USDT |
0.0479 USDT |
0.0526 USDT |
0.0488 USDT |
| 2022-03-09 |
0.0528 USDT |
108,187,278.1892 JST |
0.0476 USDT |
0.0476 USDT |
0.0601 USDT |
0.0517 USDT |
| 2022-03-08 |
0.0459 USDT |
91,530,053.2691 JST |
0.0449 USDT |
0.0447 USDT |
0.0477 USDT |
0.0474 USDT |
| 2022-03-07 |
0.0453 USDT |
114,043,408.3262 JST |
0.0456 USDT |
0.0443 USDT |
0.0463 USDT |
0.0446 USDT |
| 2022-03-06 |
0.0463 USDT |
64,474,341.0117 JST |
0.0474 USDT |
0.0454 USDT |
0.0476 USDT |
0.0460 USDT |
| 2022-03-05 |
0.0465 USDT |
73,484,932.7872 JST |
0.0463 USDT |
0.0452 USDT |
0.0476 USDT |
0.0473 USDT |
| 2022-03-04 |
0.0468 USDT |
106,611,140.6520 JST |
0.0481 USDT |
0.0458 USDT |
0.0481 USDT |
0.0461 USDT |
| 2022-03-03 |
0.0479 USDT |
66,162,928.3818 JST |
0.0490 USDT |
0.0470 USDT |
0.0490 USDT |
0.0473 USDT |
| 2022-03-02 |
0.0491 USDT |
93,313,325.2214 JST |
0.0512 USDT |
0.0480 USDT |
0.0512 USDT |
0.0490 USDT |
| 2022-03-01 |
0.0532 USDT |
121,676,809.6399 JST |
0.0481 USDT |
0.0481 USDT |
0.0579 USDT |
0.0509 USDT |
| 2022-02-28 |
0.0461 USDT |
98,291,062.7038 JST |
0.0444 USDT |
0.0444 USDT |
0.0483 USDT |
0.0478 USDT |