Identifier on Kucoin: JST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.0569 USDT |
107,493.0315 JST |
0.0564 USDT |
0.0554 USDT |
0.0579 USDT |
0.0559 USDT |
| 2021-12-18 |
0.0563 USDT |
431,489.0941 JST |
0.0548 USDT |
0.0540 USDT |
0.0571 USDT |
0.0566 USDT |
| 2021-12-17 |
0.0555 USDT |
1,610,037.3236 JST |
0.0575 USDT |
0.0539 USDT |
0.0583 USDT |
0.0551 USDT |
| 2021-12-16 |
0.0595 USDT |
302,541.6923 JST |
0.0596 USDT |
0.0584 USDT |
0.0602 USDT |
0.0584 USDT |
| 2021-12-15 |
0.0585 USDT |
251,753.9315 JST |
0.0587 USDT |
0.0557 USDT |
0.0599 USDT |
0.0596 USDT |
| 2021-12-14 |
0.0581 USDT |
293,355.2029 JST |
0.0583 USDT |
0.0570 USDT |
0.0594 USDT |
0.0585 USDT |
| 2021-12-13 |
0.0638 USDT |
141,119.4396 JST |
0.0655 USDT |
0.0588 USDT |
0.0658 USDT |
0.0589 USDT |
| 2021-12-12 |
0.0647 USDT |
173,922.8124 JST |
0.0646 USDT |
0.0629 USDT |
0.0662 USDT |
0.0659 USDT |
| 2021-12-11 |
0.0632 USDT |
132,823.8842 JST |
0.0626 USDT |
0.0614 USDT |
0.0644 USDT |
0.0641 USDT |
| 2021-12-10 |
0.0673 USDT |
1,875,797.0353 JST |
0.0657 USDT |
0.0634 USDT |
0.0687 USDT |
0.0646 USDT |
| 2021-12-09 |
0.0696 USDT |
857,377.6398 JST |
0.0723 USDT |
0.0659 USDT |
0.0749 USDT |
0.0662 USDT |
| 2021-12-08 |
0.0693 USDT |
2,673,202.6234 JST |
0.0648 USDT |
0.0647 USDT |
0.0742 USDT |
0.0716 USDT |
| 2021-12-07 |
0.0653 USDT |
220,478.3035 JST |
0.0643 USDT |
0.0630 USDT |
0.0663 USDT |
0.0645 USDT |
| 2021-12-06 |
0.0612 USDT |
1,683,081.6830 JST |
0.0601 USDT |
0.0559 USDT |
0.0652 USDT |
0.0636 USDT |
| 2021-12-05 |
0.0615 USDT |
571,402.6785 JST |
0.0627 USDT |
0.0587 USDT |
0.0630 USDT |
0.0602 USDT |
| 2021-12-04 |
0.0621 USDT |
984,366.2768 JST |
0.0706 USDT |
0.0450 USDT |
0.0709 USDT |
0.0623 USDT |
| 2021-12-03 |
0.0742 USDT |
423,499.8974 JST |
0.0744 USDT |
0.0724 USDT |
0.0761 USDT |
0.0731 USDT |
| 2021-12-02 |
0.0739 USDT |
367,275.5119 JST |
0.0742 USDT |
0.0728 USDT |
0.0747 USDT |
0.0746 USDT |
| 2021-12-01 |
0.0754 USDT |
455,673.1195 JST |
0.0746 USDT |
0.0739 USDT |
0.0770 USDT |
0.0744 USDT |
| 2021-11-30 |
0.0750 USDT |
744,938.5089 JST |
0.0761 USDT |
0.0738 USDT |
0.0766 USDT |
0.0751 USDT |
| 2021-11-29 |
0.0748 USDT |
397,758.0440 JST |
0.0746 USDT |
0.0739 USDT |
0.0761 USDT |
0.0757 USDT |
| 2021-11-28 |
0.0720 USDT |
356,201.6614 JST |
0.0735 USDT |
0.0705 USDT |
0.0742 USDT |
0.0741 USDT |
| 2021-11-27 |
0.0735 USDT |
1,736,531.0087 JST |
0.0719 USDT |
0.0719 USDT |
0.0750 USDT |
0.0737 USDT |
| 2021-11-26 |
0.0727 USDT |
1,185,189.3818 JST |
0.0782 USDT |
0.0675 USDT |
0.0789 USDT |
0.0728 USDT |
| 2021-11-25 |
0.0772 USDT |
856,286.7526 JST |
0.0765 USDT |
0.0751 USDT |
0.0830 USDT |
0.0783 USDT |
| 2021-11-24 |
0.0781 USDT |
833,899.5389 JST |
0.0801 USDT |
0.0755 USDT |
0.0805 USDT |
0.0761 USDT |
| 2021-11-23 |
0.0784 USDT |
1,081,070.2795 JST |
0.0763 USDT |
0.0761 USDT |
0.0805 USDT |
0.0802 USDT |
| 2021-11-22 |
0.0769 USDT |
660,855.8876 JST |
0.0794 USDT |
0.0758 USDT |
0.0795 USDT |
0.0762 USDT |
| 2021-11-21 |
0.0806 USDT |
844,902.0915 JST |
0.0800 USDT |
0.0793 USDT |
0.0819 USDT |
0.0812 USDT |
| 2021-11-20 |
0.0787 USDT |
532,954.0671 JST |
0.0787 USDT |
0.0768 USDT |
0.0796 USDT |
0.0792 USDT |
| 2021-11-19 |
0.0761 USDT |
355,249.7775 JST |
0.0743 USDT |
0.0729 USDT |
0.0787 USDT |
0.0782 USDT |
| 2021-11-18 |
0.0783 USDT |
663,736.9672 JST |
0.0826 USDT |
0.0736 USDT |
0.0833 USDT |
0.0757 USDT |
| 2021-11-17 |
0.0809 USDT |
777,811.4491 JST |
0.0801 USDT |
0.0791 USDT |
0.0829 USDT |
0.0818 USDT |
| 2021-11-16 |
0.0812 USDT |
2,443,525.7267 JST |
0.0868 USDT |
0.0736 USDT |
0.0868 USDT |
0.0812 USDT |
| 2021-11-15 |
0.0889 USDT |
1,581,334.7147 JST |
0.0858 USDT |
0.0856 USDT |
0.0914 USDT |
0.0869 USDT |
| 2021-11-14 |
0.0841 USDT |
885,847.0447 JST |
0.0840 USDT |
0.0821 USDT |
0.0863 USDT |
0.0852 USDT |
| 2021-11-13 |
0.0836 USDT |
801,929.8357 JST |
0.0822 USDT |
0.0817 USDT |
0.0850 USDT |
0.0850 USDT |
| 2021-11-12 |
0.0817 USDT |
886,672.9759 JST |
0.0831 USDT |
0.0797 USDT |
0.0842 USDT |
0.0815 USDT |
| 2021-11-11 |
0.0837 USDT |
596,920.8472 JST |
0.0832 USDT |
0.0822 USDT |
0.0851 USDT |
0.0832 USDT |
| 2021-11-10 |
0.0875 USDT |
1,773,870.7520 JST |
0.0910 USDT |
0.0730 USDT |
0.0925 USDT |
0.0833 USDT |
| 2021-11-09 |
0.0893 USDT |
1,279,949.2068 JST |
0.0880 USDT |
0.0861 USDT |
0.0908 USDT |
0.0899 USDT |
| 2021-11-08 |
0.0852 USDT |
657,100.0611 JST |
0.0839 USDT |
0.0834 USDT |
0.0868 USDT |
0.0863 USDT |
| 2021-11-07 |
0.0826 USDT |
1,683,713.4683 JST |
0.0822 USDT |
0.0749 USDT |
0.0843 USDT |
0.0835 USDT |
| 2021-11-06 |
0.0819 USDT |
677,793.7347 JST |
0.0830 USDT |
0.0803 USDT |
0.0839 USDT |
0.0822 USDT |
| 2021-11-05 |
0.0835 USDT |
3,336,627.6531 JST |
0.0840 USDT |
0.0821 USDT |
0.0850 USDT |
0.0828 USDT |
| 2021-11-04 |
0.0847 USDT |
1,311,980.6316 JST |
0.0850 USDT |
0.0817 USDT |
0.0868 USDT |
0.0838 USDT |
| 2021-11-03 |
0.0851 USDT |
326,914.7123 JST |
0.0877 USDT |
0.0821 USDT |
0.0877 USDT |
0.0851 USDT |
| 2021-11-02 |
0.0867 USDT |
1,181,562.8147 JST |
0.0838 USDT |
0.0830 USDT |
0.0892 USDT |
0.0873 USDT |
| 2021-11-01 |
0.0849 USDT |
829,797.2985 JST |
0.0866 USDT |
0.0825 USDT |
0.0869 USDT |
0.0838 USDT |
| 2021-10-31 |
0.0841 USDT |
1,909,818.1826 JST |
0.0843 USDT |
0.0815 USDT |
0.0931 USDT |
0.0863 USDT |