Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.4896 USDT |
219,514.1100 |
3.3690 USDT |
3.3110 USDT |
3.6830 USDT |
3.5850 USDT |
| 2024-11-21 |
3.0405 USDT |
204,067.5400 |
2.7260 USDT |
2.7090 USDT |
3.3390 USDT |
3.2500 USDT |
| 2024-11-20 |
2.7799 USDT |
44,697.7000 |
2.9040 USDT |
2.6990 USDT |
2.9040 USDT |
2.7000 USDT |
| 2024-11-19 |
2.8865 USDT |
53,754.9400 |
2.9510 USDT |
2.8080 USDT |
2.9890 USDT |
2.8830 USDT |
| 2024-11-18 |
2.9555 USDT |
116,170.5100 |
2.8600 USDT |
2.8280 USDT |
3.0730 USDT |
2.9980 USDT |
| 2024-11-17 |
2.9126 USDT |
216,882.6300 |
2.7490 USDT |
2.6240 USDT |
3.1030 USDT |
2.8800 USDT |
| 2024-11-16 |
2.7487 USDT |
110,829.0600 |
2.8120 USDT |
2.6680 USDT |
2.8400 USDT |
2.7600 USDT |
| 2024-11-15 |
2.7394 USDT |
69,769.9400 |
2.7540 USDT |
2.6360 USDT |
2.8170 USDT |
2.7260 USDT |
| 2024-11-14 |
3.0134 USDT |
235,883.2000 |
3.1340 USDT |
2.8000 USDT |
3.1860 USDT |
2.8170 USDT |
| 2024-11-13 |
2.9117 USDT |
231,989.4900 |
3.0150 USDT |
2.7450 USDT |
3.1990 USDT |
3.1290 USDT |
| 2024-11-12 |
3.0029 USDT |
300,853.9400 |
3.0600 USDT |
2.8310 USDT |
3.2090 USDT |
3.0160 USDT |
| 2024-11-11 |
3.0439 USDT |
214,757.2700 |
3.0670 USDT |
2.9030 USDT |
3.1650 USDT |
3.0670 USDT |
| 2024-11-10 |
3.0890 USDT |
144,201.9600 |
3.1290 USDT |
3.0330 USDT |
3.1880 USDT |
3.1090 USDT |
| 2024-11-09 |
3.0012 USDT |
244,812.4500 |
2.9430 USDT |
2.8610 USDT |
3.1620 USDT |
3.1050 USDT |
| 2024-11-08 |
2.8684 USDT |
442,420.5894 |
2.8200 USDT |
2.7290 USDT |
3.0220 USDT |
2.9010 USDT |
| 2024-11-07 |
2.4751 USDT |
353,997.6600 |
2.3550 USDT |
2.2550 USDT |
2.7020 USDT |
2.6810 USDT |
| 2024-11-06 |
2.2082 USDT |
353,541.0700 |
1.9960 USDT |
1.9860 USDT |
2.3390 USDT |
2.2950 USDT |
| 2024-11-05 |
1.9566 USDT |
74,322.4300 |
1.8560 USDT |
1.8400 USDT |
2.0590 USDT |
1.9870 USDT |
| 2024-11-04 |
1.9943 USDT |
30,265.1100 |
2.0010 USDT |
1.9070 USDT |
2.0570 USDT |
1.9250 USDT |
| 2024-11-03 |
2.0320 USDT |
127,521.2500 |
2.2250 USDT |
1.9190 USDT |
2.2370 USDT |
1.9980 USDT |
| 2024-11-02 |
2.2284 USDT |
27,776.6900 |
2.2450 USDT |
2.1720 USDT |
2.2880 USDT |
2.1840 USDT |
| 2024-11-01 |
2.2855 USDT |
55,286.0400 |
2.2890 USDT |
2.2260 USDT |
2.3660 USDT |
2.3020 USDT |
| 2024-10-31 |
2.3554 USDT |
61,561.5400 |
2.3780 USDT |
2.2670 USDT |
2.4040 USDT |
2.2910 USDT |
| 2024-10-30 |
2.3935 USDT |
136,709.9800 |
2.4450 USDT |
2.3070 USDT |
2.5340 USDT |
2.3850 USDT |
| 2024-10-29 |
2.4633 USDT |
232,658.8510 |
2.4720 USDT |
2.4030 USDT |
2.5540 USDT |
2.4360 USDT |
| 2024-10-28 |
2.4757 USDT |
403,026.5900 |
2.4860 USDT |
2.3930 USDT |
2.5620 USDT |
2.4800 USDT |
| 2024-10-27 |
2.4005 USDT |
169,138.9000 |
2.2660 USDT |
2.2380 USDT |
2.4800 USDT |
2.4680 USDT |
| 2024-10-26 |
2.2039 USDT |
83,788.2200 |
2.1640 USDT |
2.1000 USDT |
2.3220 USDT |
2.3010 USDT |
| 2024-10-25 |
2.3238 USDT |
132,588.8700 |
2.4110 USDT |
2.2460 USDT |
2.4420 USDT |
2.2500 USDT |
| 2024-10-24 |
2.4223 USDT |
196,549.6500 |
2.2860 USDT |
2.2780 USDT |
2.5680 USDT |
2.4010 USDT |
| 2024-10-23 |
2.1475 USDT |
100,115.2300 |
2.1760 USDT |
2.0730 USDT |
2.1960 USDT |
2.1920 USDT |
| 2024-10-22 |
2.1987 USDT |
85,575.7500 |
2.1700 USDT |
2.1550 USDT |
2.2510 USDT |
2.1910 USDT |
| 2024-10-21 |
2.2703 USDT |
88,890.0300 |
2.3390 USDT |
2.1820 USDT |
2.4070 USDT |
2.2470 USDT |
| 2024-10-20 |
2.2710 USDT |
73,437.2300 |
2.2830 USDT |
2.2230 USDT |
2.3290 USDT |
2.2610 USDT |
| 2024-10-19 |
2.1882 USDT |
39,083.0100 |
2.2210 USDT |
2.1510 USDT |
2.2390 USDT |
2.1940 USDT |
| 2024-10-18 |
2.1948 USDT |
120,478.8500 |
2.1220 USDT |
2.1210 USDT |
2.2440 USDT |
2.2170 USDT |
| 2024-10-17 |
2.1458 USDT |
112,935.3062 |
2.2110 USDT |
2.0720 USDT |
2.2380 USDT |
2.1060 USDT |
| 2024-10-16 |
2.2460 USDT |
182,342.7300 |
2.3430 USDT |
2.1740 USDT |
2.3430 USDT |
2.1950 USDT |
| 2024-10-15 |
2.2931 USDT |
454,836.5700 |
2.3220 USDT |
2.1490 USDT |
2.3930 USDT |
2.3300 USDT |
| 2024-10-14 |
2.1048 USDT |
178,130.9400 |
1.9700 USDT |
1.9420 USDT |
2.2220 USDT |
2.1990 USDT |
| 2024-10-13 |
1.9558 USDT |
72,329.4300 |
1.9560 USDT |
1.8930 USDT |
2.0100 USDT |
1.9770 USDT |
| 2024-10-12 |
1.9580 USDT |
40,954.2000 |
1.9070 USDT |
1.9040 USDT |
2.0030 USDT |
1.9720 USDT |
| 2024-10-11 |
1.9210 USDT |
50,528.4600 |
1.8850 USDT |
1.8660 USDT |
1.9600 USDT |
1.9060 USDT |
| 2024-10-10 |
1.8678 USDT |
54,844.5100 |
1.9010 USDT |
1.8010 USDT |
1.9310 USDT |
1.8630 USDT |
| 2024-10-09 |
1.9394 USDT |
22,829.1100 |
1.9390 USDT |
1.8940 USDT |
1.9800 USDT |
1.9160 USDT |
| 2024-10-08 |
1.9544 USDT |
46,271.3100 |
2.0020 USDT |
1.8900 USDT |
2.0220 USDT |
1.9470 USDT |
| 2024-10-07 |
2.1115 USDT |
76,587.7800 |
2.0980 USDT |
2.0090 USDT |
2.1940 USDT |
2.0400 USDT |
| 2024-10-06 |
2.0366 USDT |
34,445.4000 |
2.0360 USDT |
1.9620 USDT |
2.1140 USDT |
2.0710 USDT |
| 2024-10-05 |
2.0487 USDT |
31,674.7000 |
2.0660 USDT |
1.9890 USDT |
2.0880 USDT |
2.0350 USDT |
| 2024-10-04 |
2.0357 USDT |
37,148.9900 |
1.9990 USDT |
1.9700 USDT |
2.0980 USDT |
2.0580 USDT |