Identifier on Kucoin: JST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0457 USDT |
70,407,333.6502 JST |
0.0466 USDT |
0.0445 USDT |
0.0470 USDT |
0.0445 USDT |
| 2022-02-26 |
0.0462 USDT |
69,437,917.1602 JST |
0.0456 USDT |
0.0453 USDT |
0.0475 USDT |
0.0463 USDT |
| 2022-02-25 |
0.0441 USDT |
121,024,539.2500 JST |
0.0438 USDT |
0.0424 USDT |
0.0467 USDT |
0.0457 USDT |
| 2022-02-24 |
0.0412 USDT |
95,710,940.7794 JST |
0.0449 USDT |
0.0395 USDT |
0.0450 USDT |
0.0413 USDT |
| 2022-02-23 |
0.0465 USDT |
85,664,916.2618 JST |
0.0457 USDT |
0.0445 USDT |
0.0484 USDT |
0.0451 USDT |
| 2022-02-22 |
0.0445 USDT |
74,483,622.3557 JST |
0.0444 USDT |
0.0430 USDT |
0.0471 USDT |
0.0457 USDT |
| 2022-02-21 |
0.0477 USDT |
82,983,646.2677 JST |
0.0483 USDT |
0.0456 USDT |
0.0496 USDT |
0.0457 USDT |
| 2022-02-20 |
0.0487 USDT |
70,997,031.5071 JST |
0.0525 USDT |
0.0475 USDT |
0.0525 USDT |
0.0476 USDT |
| 2022-02-19 |
0.0535 USDT |
85,991,762.7595 JST |
0.0494 USDT |
0.0493 USDT |
0.0573 USDT |
0.0528 USDT |
| 2022-02-18 |
0.0498 USDT |
92,616,452.4902 JST |
0.0490 USDT |
0.0484 USDT |
0.0514 USDT |
0.0494 USDT |
| 2022-02-17 |
0.0524 USDT |
62,965,348.3966 JST |
0.0533 USDT |
0.0486 USDT |
0.0577 USDT |
0.0493 USDT |
| 2022-02-16 |
0.0512 USDT |
122,053,109.1955 JST |
0.0517 USDT |
0.0503 USDT |
0.0525 USDT |
0.0518 USDT |
| 2022-02-15 |
0.0506 USDT |
85,152,837.1375 JST |
0.0489 USDT |
0.0488 USDT |
0.0524 USDT |
0.0516 USDT |
| 2022-02-14 |
0.0494 USDT |
57,665,946.7127 JST |
0.0505 USDT |
0.0478 USDT |
0.0505 USDT |
0.0490 USDT |
| 2022-02-13 |
0.0512 USDT |
98,230,097.0995 JST |
0.0521 USDT |
0.0500 USDT |
0.0528 USDT |
0.0506 USDT |
| 2022-02-12 |
0.0507 USDT |
160,404,800.4749 JST |
0.0500 USDT |
0.0485 USDT |
0.0558 USDT |
0.0517 USDT |
| 2022-02-11 |
0.0531 USDT |
131,809,145.6339 JST |
0.0545 USDT |
0.0510 USDT |
0.0545 USDT |
0.0510 USDT |
| 2022-02-10 |
0.0566 USDT |
160,663,697.3044 JST |
0.0565 USDT |
0.0542 USDT |
0.0588 USDT |
0.0546 USDT |
| 2022-02-09 |
0.0562 USDT |
43,820,500.6673 JST |
0.0571 USDT |
0.0548 USDT |
0.0572 USDT |
0.0562 USDT |
| 2022-02-08 |
0.0582 USDT |
29,896,143.5320 JST |
0.0611 USDT |
0.0551 USDT |
0.0612 USDT |
0.0560 USDT |
| 2022-02-07 |
0.0611 USDT |
55,526,113.5497 JST |
0.0634 USDT |
0.0597 USDT |
0.0634 USDT |
0.0612 USDT |
| 2022-02-06 |
0.0643 USDT |
39,748,144.6857 JST |
0.0620 USDT |
0.0607 USDT |
0.0689 USDT |
0.0626 USDT |
| 2022-02-05 |
0.0618 USDT |
62,765,838.5832 JST |
0.0580 USDT |
0.0545 USDT |
0.0744 USDT |
0.0637 USDT |
| 2022-02-04 |
0.0553 USDT |
85,855,137.4036 JST |
0.0419 USDT |
0.0419 USDT |
0.0668 USDT |
0.0589 USDT |
| 2022-02-03 |
0.0414 USDT |
61,778,725.7082 JST |
0.0410 USDT |
0.0407 USDT |
0.0420 USDT |
0.0418 USDT |
| 2022-02-02 |
0.0426 USDT |
41,042,316.6609 JST |
0.0421 USDT |
0.0413 USDT |
0.0439 USDT |
0.0413 USDT |
| 2022-02-01 |
0.0426 USDT |
17,529,656.9117 JST |
0.0421 USDT |
0.0420 USDT |
0.0431 USDT |
0.0423 USDT |
| 2022-01-31 |
0.0413 USDT |
1,499,142.4407 JST |
0.0419 USDT |
0.0402 USDT |
0.0423 USDT |
0.0420 USDT |
| 2022-01-30 |
0.0423 USDT |
1,510,087.0368 JST |
0.0430 USDT |
0.0412 USDT |
0.0435 USDT |
0.0421 USDT |
| 2022-01-29 |
0.0424 USDT |
78,891.3188 JST |
0.0418 USDT |
0.0414 USDT |
0.0432 USDT |
0.0430 USDT |
| 2022-01-28 |
0.0409 USDT |
173,043.5540 JST |
0.0410 USDT |
0.0401 USDT |
0.0418 USDT |
0.0416 USDT |
| 2022-01-27 |
0.0405 USDT |
77,993.4257 JST |
0.0398 USDT |
0.0389 USDT |
0.0412 USDT |
0.0403 USDT |
| 2022-01-26 |
0.0417 USDT |
2,811,079.5503 JST |
0.0393 USDT |
0.0388 USDT |
0.0448 USDT |
0.0395 USDT |
| 2022-01-25 |
0.0387 USDT |
175,746.2897 JST |
0.0380 USDT |
0.0375 USDT |
0.0394 USDT |
0.0391 USDT |
| 2022-01-24 |
0.0368 USDT |
537,941.9218 JST |
0.0396 USDT |
0.0350 USDT |
0.0397 USDT |
0.0381 USDT |
| 2022-01-23 |
0.0397 USDT |
337,459.8707 JST |
0.0389 USDT |
0.0383 USDT |
0.0403 USDT |
0.0387 USDT |
| 2022-01-22 |
0.0387 USDT |
947,218.5620 JST |
0.0425 USDT |
0.0360 USDT |
0.0430 USDT |
0.0387 USDT |
| 2022-01-21 |
0.0448 USDT |
1,419,774.7444 JST |
0.0480 USDT |
0.0407 USDT |
0.0496 USDT |
0.0429 USDT |
| 2022-01-20 |
0.0506 USDT |
83,552.7336 JST |
0.0498 USDT |
0.0490 USDT |
0.0517 USDT |
0.0510 USDT |
| 2022-01-19 |
0.0496 USDT |
51,563.6778 JST |
0.0501 USDT |
0.0481 USDT |
0.0507 USDT |
0.0496 USDT |
| 2022-01-18 |
0.0510 USDT |
275,126.7647 JST |
0.0538 USDT |
0.0494 USDT |
0.0540 USDT |
0.0496 USDT |
| 2022-01-17 |
0.0539 USDT |
892,186.7181 JST |
0.0518 USDT |
0.0516 USDT |
0.0561 USDT |
0.0541 USDT |
| 2022-01-16 |
0.0516 USDT |
193,943.7216 JST |
0.0510 USDT |
0.0509 USDT |
0.0525 USDT |
0.0517 USDT |
| 2022-01-15 |
0.0509 USDT |
183,815.5932 JST |
0.0509 USDT |
0.0499 USDT |
0.0521 USDT |
0.0511 USDT |
| 2022-01-14 |
0.0506 USDT |
89,605.1344 JST |
0.0497 USDT |
0.0491 USDT |
0.0512 USDT |
0.0507 USDT |
| 2022-01-13 |
0.0506 USDT |
76,493.8130 JST |
0.0507 USDT |
0.0497 USDT |
0.0516 USDT |
0.0503 USDT |
| 2022-01-12 |
0.0497 USDT |
118,224.9822 JST |
0.0481 USDT |
0.0481 USDT |
0.0507 USDT |
0.0500 USDT |
| 2022-01-11 |
0.0471 USDT |
345,146.2676 JST |
0.0471 USDT |
0.0465 USDT |
0.0484 USDT |
0.0478 USDT |
| 2022-01-10 |
0.0478 USDT |
203,539.1157 JST |
0.0495 USDT |
0.0456 USDT |
0.0501 USDT |
0.0467 USDT |
| 2022-01-09 |
0.0490 USDT |
82,457.9339 JST |
0.0484 USDT |
0.0482 USDT |
0.0499 USDT |
0.0497 USDT |