Identifier on Kucoin: JST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |