Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
2.9519 USDT |
17,359.7800 |
2.9020 USDT |
2.8690 USDT |
3.0440 USDT |
2.9850 USDT |
| 2024-12-22 |
2.9634 USDT |
56,862.6400 |
2.8910 USDT |
2.8320 USDT |
3.0950 USDT |
2.9480 USDT |
| 2024-12-21 |
3.0299 USDT |
79,568.6800 |
3.0740 USDT |
2.8660 USDT |
3.2980 USDT |
2.9200 USDT |
| 2024-12-20 |
2.9108 USDT |
220,543.2900 |
2.8660 USDT |
2.6950 USDT |
3.0960 USDT |
3.0630 USDT |
| 2024-12-19 |
2.8331 USDT |
136,411.2460 |
2.9860 USDT |
2.6300 USDT |
3.1210 USDT |
2.8530 USDT |
| 2024-12-18 |
3.1159 USDT |
149,282.8800 |
3.3570 USDT |
2.8930 USDT |
3.3850 USDT |
3.0210 USDT |
| 2024-12-17 |
3.5351 USDT |
59,424.4600 |
3.4860 USDT |
3.4450 USDT |
3.6480 USDT |
3.4590 USDT |
| 2024-12-16 |
3.6454 USDT |
80,437.5100 |
3.7120 USDT |
3.4640 USDT |
3.8310 USDT |
3.4860 USDT |
| 2024-12-15 |
3.6708 USDT |
24,340.1900 |
3.6670 USDT |
3.5520 USDT |
3.7550 USDT |
3.6960 USDT |
| 2024-12-14 |
3.8086 USDT |
66,680.7000 |
3.9680 USDT |
3.6370 USDT |
3.9980 USDT |
3.6560 USDT |
| 2024-12-13 |
3.9202 USDT |
112,607.4500 |
3.9060 USDT |
3.8400 USDT |
4.0200 USDT |
3.9670 USDT |
| 2024-12-12 |
4.0454 USDT |
192,673.6800 |
3.8980 USDT |
3.8250 USDT |
4.3600 USDT |
3.8990 USDT |
| 2024-12-11 |
3.9333 USDT |
175,454.2600 |
3.6370 USDT |
3.4980 USDT |
4.2070 USDT |
3.9030 USDT |
| 2024-12-10 |
3.5988 USDT |
243,999.6400 |
3.6070 USDT |
3.2510 USDT |
3.8850 USDT |
3.4660 USDT |
| 2024-12-09 |
3.5605 USDT |
120,777.5400 |
3.8530 USDT |
3.3830 USDT |
3.8530 USDT |
3.5170 USDT |
| 2024-12-08 |
3.8672 USDT |
252,012.2542 |
3.9160 USDT |
3.6950 USDT |
4.1480 USDT |
3.8360 USDT |
| 2024-12-07 |
3.5717 USDT |
89,081.2300 |
3.4870 USDT |
3.4650 USDT |
3.6400 USDT |
3.5670 USDT |
| 2024-12-06 |
3.6469 USDT |
93,652.4400 |
3.6070 USDT |
3.5080 USDT |
3.7980 USDT |
3.5270 USDT |
| 2024-12-05 |
3.6423 USDT |
120,156.2800 |
3.6230 USDT |
3.4060 USDT |
3.8800 USDT |
3.7080 USDT |
| 2024-12-04 |
3.6660 USDT |
135,585.7000 |
3.6250 USDT |
3.4930 USDT |
3.7510 USDT |
3.6790 USDT |
| 2024-12-03 |
3.4163 USDT |
121,851.9400 |
3.5780 USDT |
3.1970 USDT |
3.6000 USDT |
3.4570 USDT |
| 2024-12-02 |
3.5107 USDT |
73,310.7800 |
3.8000 USDT |
3.3440 USDT |
3.8310 USDT |
3.4500 USDT |
| 2024-12-01 |
3.7770 USDT |
63,395.8300 |
3.6870 USDT |
3.6020 USDT |
3.8790 USDT |
3.7420 USDT |
| 2024-11-30 |
3.7417 USDT |
67,378.7000 |
3.7110 USDT |
3.6330 USDT |
3.8410 USDT |
3.7000 USDT |
| 2024-11-29 |
3.6371 USDT |
72,659.5200 |
3.5670 USDT |
3.5160 USDT |
3.7330 USDT |
3.6740 USDT |
| 2024-11-28 |
3.5771 USDT |
44,866.5800 |
3.6690 USDT |
3.4380 USDT |
3.7550 USDT |
3.4730 USDT |
| 2024-11-27 |
3.6030 USDT |
96,917.9600 |
3.4450 USDT |
3.4360 USDT |
3.8000 USDT |
3.7200 USDT |
| 2024-11-26 |
3.3610 USDT |
72,404.6730 |
3.5030 USDT |
3.1990 USDT |
3.5620 USDT |
3.4650 USDT |
| 2024-11-25 |
3.7054 USDT |
118,349.1400 |
3.7760 USDT |
3.4560 USDT |
3.9480 USDT |
3.5020 USDT |
| 2024-11-24 |
3.6516 USDT |
96,403.2500 |
3.5720 USDT |
3.4300 USDT |
3.7900 USDT |
3.7450 USDT |
| 2024-11-23 |
3.6415 USDT |
99,515.5900 |
3.6340 USDT |
3.4740 USDT |
3.8280 USDT |
3.5570 USDT |
| 2024-11-22 |
3.5240 USDT |
312,648.8500 |
3.3690 USDT |
3.3110 USDT |
3.7240 USDT |
3.6430 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 |