Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
2.0018 USDT |
60,643.5700 |
2.0610 USDT |
1.9180 USDT |
2.1180 USDT |
1.9890 USDT |
| 2024-10-02 |
2.1362 USDT |
43,818.7200 |
2.0910 USDT |
2.0730 USDT |
2.2090 USDT |
2.1470 USDT |
| 2024-10-01 |
2.2479 USDT |
67,303.0600 |
2.2810 USDT |
2.1150 USDT |
2.3940 USDT |
2.1810 USDT |
| 2024-09-30 |
2.3904 USDT |
53,768.5000 |
2.4960 USDT |
2.3030 USDT |
2.5150 USDT |
2.3140 USDT |
| 2024-09-29 |
2.4641 USDT |
48,333.0600 |
2.4800 USDT |
2.3620 USDT |
2.5690 USDT |
2.4870 USDT |
| 2024-09-28 |
2.4953 USDT |
60,520.4800 |
2.5020 USDT |
2.4170 USDT |
2.5660 USDT |
2.4790 USDT |
| 2024-09-27 |
2.4864 USDT |
254,717.0200 |
2.4310 USDT |
2.3940 USDT |
2.5600 USDT |
2.4910 USDT |
| 2024-09-26 |
2.4415 USDT |
179,400.6100 |
2.2990 USDT |
2.2510 USDT |
2.5260 USDT |
2.4290 USDT |
| 2024-09-25 |
2.3701 USDT |
83,374.1000 |
2.4110 USDT |
2.3190 USDT |
2.4340 USDT |
2.3390 USDT |
| 2024-09-24 |
2.3071 USDT |
101,387.0300 |
2.2500 USDT |
2.1800 USDT |
2.3930 USDT |
2.3550 USDT |
| 2024-09-23 |
2.2359 USDT |
164,307.0300 |
2.1500 USDT |
2.1150 USDT |
2.3080 USDT |
2.2580 USDT |
| 2024-09-22 |
2.1613 USDT |
38,580.6700 |
2.2740 USDT |
2.1090 USDT |
2.2740 USDT |
2.1360 USDT |
| 2024-09-21 |
2.2495 USDT |
25,301.8700 |
2.2900 USDT |
2.2150 USDT |
2.2960 USDT |
2.2450 USDT |
| 2024-09-20 |
2.3013 USDT |
53,906.0300 |
2.2140 USDT |
2.1710 USDT |
2.3830 USDT |
2.2700 USDT |
| 2024-09-19 |
2.2004 USDT |
108,022.2300 |
2.0970 USDT |
2.0960 USDT |
2.2760 USDT |
2.2320 USDT |
| 2024-09-18 |
2.0264 USDT |
85,689.4227 |
2.0240 USDT |
1.9430 USDT |
2.0940 USDT |
2.0830 USDT |
| 2024-09-17 |
1.9932 USDT |
102,033.1900 |
1.8950 USDT |
1.8800 USDT |
2.0720 USDT |
2.0300 USDT |
| 2024-09-16 |
1.9152 USDT |
51,090.1300 |
1.9440 USDT |
1.8660 USDT |
1.9700 USDT |
1.8800 USDT |
| 2024-09-15 |
2.0287 USDT |
75,140.4100 |
2.0120 USDT |
1.9530 USDT |
2.0710 USDT |
1.9610 USDT |
| 2024-09-14 |
2.0157 USDT |
38,516.9200 |
2.0620 USDT |
1.9800 USDT |
2.0950 USDT |
1.9890 USDT |
| 2024-09-13 |
2.0156 USDT |
113,826.6800 |
2.0010 USDT |
1.9500 USDT |
2.0760 USDT |
2.0750 USDT |
| 2024-09-12 |
1.9569 USDT |
79,441.1500 |
1.9060 USDT |
1.9050 USDT |
2.0010 USDT |
1.9970 USDT |
| 2024-09-11 |
1.9284 USDT |
81,628.0600 |
2.0020 USDT |
1.8400 USDT |
2.0050 USDT |
1.8940 USDT |
| 2024-09-10 |
2.0114 USDT |
34,195.7800 |
2.0560 USDT |
1.9800 USDT |
2.0560 USDT |
2.0150 USDT |
| 2024-09-09 |
2.0578 USDT |
23,351.4800 |
2.0290 USDT |
2.0070 USDT |
2.1150 USDT |
2.0600 USDT |
| 2024-09-08 |
1.9825 USDT |
15,305.6300 |
1.9360 USDT |
1.9270 USDT |
2.0550 USDT |
2.0360 USDT |
| 2024-09-07 |
1.9469 USDT |
11,635.9100 |
1.9300 USDT |
1.9260 USDT |
1.9760 USDT |
1.9760 USDT |
| 2024-09-06 |
1.9723 USDT |
95,361.1900 |
1.9850 USDT |
1.8460 USDT |
2.0810 USDT |
1.9150 USDT |
| 2024-09-05 |
2.1694 USDT |
125,833.6600 |
2.1700 USDT |
2.0230 USDT |
2.2660 USDT |
2.0400 USDT |
| 2024-09-04 |
2.1196 USDT |
31,662.3900 |
2.0990 USDT |
1.9980 USDT |
2.2280 USDT |
2.1980 USDT |
| 2024-09-03 |
2.2043 USDT |
40,758.6100 |
2.1970 USDT |
2.1200 USDT |
2.2670 USDT |
2.1280 USDT |
| 2024-09-02 |
2.1459 USDT |
34,351.4300 |
2.0840 USDT |
2.0740 USDT |
2.2210 USDT |
2.2200 USDT |
| 2024-09-01 |
2.1583 USDT |
17,480.7000 |
2.2080 USDT |
2.1030 USDT |
2.2120 USDT |
2.1700 USDT |
| 2024-08-31 |
2.2216 USDT |
5,442.9300 |
2.2320 USDT |
2.1600 USDT |
2.2630 USDT |
2.1800 USDT |
| 2024-08-30 |
2.2453 USDT |
63,021.9500 |
2.3560 USDT |
2.1350 USDT |
2.3870 USDT |
2.2320 USDT |
| 2024-08-29 |
2.4141 USDT |
49,569.8800 |
2.3620 USDT |
2.3020 USDT |
2.4790 USDT |
2.3520 USDT |
| 2024-08-28 |
2.4101 USDT |
36,965.0400 |
2.4250 USDT |
2.3000 USDT |
2.5040 USDT |
2.3600 USDT |
| 2024-08-27 |
2.5533 USDT |
73,631.7800 |
2.5700 USDT |
2.3650 USDT |
2.7150 USDT |
2.4150 USDT |
| 2024-08-26 |
2.6702 USDT |
60,197.5400 |
2.7130 USDT |
2.5730 USDT |
2.7740 USDT |
2.5880 USDT |
| 2024-08-25 |
2.6868 USDT |
33,850.2600 |
2.7520 USDT |
2.6410 USDT |
2.7580 USDT |
2.6850 USDT |
| 2024-08-24 |
2.8049 USDT |
105,628.6816 |
2.7090 USDT |
2.6470 USDT |
2.9140 USDT |
2.7760 USDT |
| 2024-08-23 |
2.5579 USDT |
36,114.4000 |
2.4450 USDT |
2.4400 USDT |
2.7120 USDT |
2.7110 USDT |
| 2024-08-22 |
2.4286 USDT |
18,831.1200 |
2.3780 USDT |
2.3530 USDT |
2.4630 USDT |
2.4230 USDT |
| 2024-08-21 |
2.3466 USDT |
41,887.9200 |
2.4080 USDT |
2.2700 USDT |
2.4200 USDT |
2.3810 USDT |
| 2024-08-20 |
2.4080 USDT |
49,341.3100 |
2.3560 USDT |
2.3410 USDT |
2.4460 USDT |
2.4220 USDT |
| 2024-08-19 |
2.2944 USDT |
32,804.0800 |
2.2810 USDT |
2.2290 USDT |
2.3770 USDT |
2.3530 USDT |
| 2024-08-18 |
2.3441 USDT |
28,263.7900 |
2.3650 USDT |
2.3190 USDT |
2.3830 USDT |
2.3490 USDT |
| 2024-08-17 |
2.3552 USDT |
21,358.9500 |
2.3260 USDT |
2.3100 USDT |
2.3970 USDT |
2.3800 USDT |
| 2024-08-16 |
2.3480 USDT |
57,715.8000 |
2.3220 USDT |
2.2780 USDT |
2.4350 USDT |
2.3340 USDT |
| 2024-08-15 |
2.3685 USDT |
60,958.8900 |
2.4700 USDT |
2.2460 USDT |
2.5100 USDT |
2.2700 USDT |