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