Identifier on Kucoin: JST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0409 USDT |
83,976,843.3314 JST |
0.0429 USDT |
0.0387 USDT |
0.0433 USDT |
0.0395 USDT |
| 2022-05-17 |
0.0420 USDT |
70,825,346.1011 JST |
0.0414 USDT |
0.0408 USDT |
0.0433 USDT |
0.0426 USDT |
| 2022-05-16 |
0.0423 USDT |
85,146,323.3991 JST |
0.0438 USDT |
0.0402 USDT |
0.0468 USDT |
0.0416 USDT |
| 2022-05-15 |
0.0413 USDT |
70,915,680.5347 JST |
0.0419 USDT |
0.0401 USDT |
0.0437 USDT |
0.0422 USDT |
| 2022-05-14 |
0.0409 USDT |
106,456,296.8319 JST |
0.0408 USDT |
0.0389 USDT |
0.0445 USDT |
0.0414 USDT |
| 2022-05-13 |
0.0410 USDT |
114,212,379.9549 JST |
0.0368 USDT |
0.0360 USDT |
0.0441 USDT |
0.0416 USDT |
| 2022-05-12 |
0.0385 USDT |
125,802,477.6959 JST |
0.0435 USDT |
0.0354 USDT |
0.0449 USDT |
0.0368 USDT |
| 2022-05-11 |
0.0485 USDT |
127,999,633.0387 JST |
0.0542 USDT |
0.0420 USDT |
0.0552 USDT |
0.0433 USDT |
| 2022-05-10 |
0.0552 USDT |
108,144,316.2150 JST |
0.0525 USDT |
0.0505 USDT |
0.0586 USDT |
0.0529 USDT |
| 2022-05-09 |
0.0587 USDT |
41,460,031.3210 JST |
0.0637 USDT |
0.0539 USDT |
0.0641 USDT |
0.0546 USDT |
| 2022-05-08 |
0.0632 USDT |
32,889,928.8805 JST |
0.0621 USDT |
0.0605 USDT |
0.0656 USDT |
0.0646 USDT |
| 2022-05-07 |
0.0657 USDT |
68,039,659.7505 JST |
0.0635 USDT |
0.0619 USDT |
0.0689 USDT |
0.0620 USDT |
| 2022-05-06 |
0.0601 USDT |
72,962,071.0544 JST |
0.0598 USDT |
0.0578 USDT |
0.0632 USDT |
0.0616 USDT |
| 2022-05-05 |
0.0653 USDT |
66,366,320.8823 JST |
0.0683 USDT |
0.0578 USDT |
0.0700 USDT |
0.0586 USDT |
| 2022-05-04 |
0.0630 USDT |
74,752,822.7786 JST |
0.0621 USDT |
0.0601 USDT |
0.0666 USDT |
0.0664 USDT |
| 2022-05-03 |
0.0617 USDT |
71,338,376.2692 JST |
0.0622 USDT |
0.0596 USDT |
0.0640 USDT |
0.0598 USDT |
| 2022-05-02 |
0.0610 USDT |
56,181,008.2513 JST |
0.0616 USDT |
0.0592 USDT |
0.0631 USDT |
0.0593 USDT |
| 2022-05-01 |
0.0591 USDT |
69,241,472.9896 JST |
0.0570 USDT |
0.0541 USDT |
0.0618 USDT |
0.0602 USDT |
| 2022-04-30 |
0.0608 USDT |
52,149,116.1097 JST |
0.0632 USDT |
0.0585 USDT |
0.0639 USDT |
0.0591 USDT |
| 2022-04-29 |
0.0651 USDT |
78,834,471.8659 JST |
0.0635 USDT |
0.0626 USDT |
0.0690 USDT |
0.0630 USDT |
| 2022-04-28 |
0.0636 USDT |
51,852,952.6338 JST |
0.0646 USDT |
0.0624 USDT |
0.0646 USDT |
0.0632 USDT |
| 2022-04-27 |
0.0641 USDT |
51,454,913.7298 JST |
0.0642 USDT |
0.0627 USDT |
0.0652 USDT |
0.0642 USDT |
| 2022-04-26 |
0.0663 USDT |
75,125,783.0364 JST |
0.0652 USDT |
0.0636 USDT |
0.0694 USDT |
0.0641 USDT |
| 2022-04-25 |
0.0631 USDT |
49,199,677.7984 JST |
0.0665 USDT |
0.0604 USDT |
0.0703 USDT |
0.0650 USDT |
| 2022-04-24 |
0.0677 USDT |
27,709,877.3045 JST |
0.0687 USDT |
0.0655 USDT |
0.0696 USDT |
0.0667 USDT |
| 2022-04-23 |
0.0690 USDT |
35,534,172.3851 JST |
0.0697 USDT |
0.0683 USDT |
0.0708 USDT |
0.0697 USDT |
| 2022-04-22 |
0.0706 USDT |
38,864,389.9402 JST |
0.0723 USDT |
0.0692 USDT |
0.0728 USDT |
0.0698 USDT |
| 2022-04-21 |
0.0741 USDT |
52,343,847.4011 JST |
0.0727 USDT |
0.0711 USDT |
0.0810 USDT |
0.0717 USDT |
| 2022-04-20 |
0.0728 USDT |
45,308,328.0594 JST |
0.0749 USDT |
0.0714 USDT |
0.0749 USDT |
0.0723 USDT |
| 2022-04-19 |
0.0737 USDT |
38,334,738.0800 JST |
0.0747 USDT |
0.0720 USDT |
0.0761 USDT |
0.0744 USDT |
| 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 |