Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
2.5403 USDT |
54,794.7900 |
2.5100 USDT |
2.4280 USDT |
2.6850 USDT |
2.4410 USDT |
| 2024-08-13 |
2.4777 USDT |
37,478.8200 |
2.5250 USDT |
2.4060 USDT |
2.5780 USDT |
2.5090 USDT |
| 2024-08-12 |
2.5429 USDT |
60,906.5700 |
2.4280 USDT |
2.4260 USDT |
2.6610 USDT |
2.4770 USDT |
| 2024-08-11 |
2.6052 USDT |
38,641.2300 |
2.6610 USDT |
2.4530 USDT |
2.7760 USDT |
2.4880 USDT |
| 2024-08-10 |
2.7001 USDT |
35,958.8900 |
2.8000 USDT |
2.6320 USDT |
2.8270 USDT |
2.6800 USDT |
| 2024-08-09 |
2.8057 USDT |
61,155.7900 |
2.7910 USDT |
2.7260 USDT |
2.8930 USDT |
2.7600 USDT |
| 2024-08-08 |
2.6345 USDT |
205,140.4000 |
2.3330 USDT |
2.2880 USDT |
2.7950 USDT |
2.7800 USDT |
| 2024-08-07 |
2.4421 USDT |
193,265.2899 |
2.3160 USDT |
2.2770 USDT |
2.6150 USDT |
2.3370 USDT |
| 2024-08-06 |
2.3314 USDT |
140,912.4200 |
2.1880 USDT |
2.1850 USDT |
2.4220 USDT |
2.3510 USDT |
| 2024-08-05 |
2.1621 USDT |
353,068.2000 |
2.3350 USDT |
1.9040 USDT |
2.4000 USDT |
2.2080 USDT |
| 2024-08-04 |
2.3124 USDT |
66,797.1100 |
2.4010 USDT |
2.1810 USDT |
2.4540 USDT |
2.3290 USDT |
| 2024-08-03 |
2.5358 USDT |
68,446.3600 |
2.6620 USDT |
2.3500 USDT |
2.6940 USDT |
2.3600 USDT |
| 2024-08-02 |
2.7718 USDT |
189,621.3096 |
2.9360 USDT |
2.6210 USDT |
2.9390 USDT |
2.6490 USDT |
| 2024-08-01 |
2.9440 USDT |
158,918.6100 |
2.9810 USDT |
2.8380 USDT |
3.0640 USDT |
2.8380 USDT |
| 2024-07-31 |
3.1444 USDT |
275,312.6900 |
3.0950 USDT |
2.9330 USDT |
3.3550 USDT |
2.9860 USDT |
| 2024-07-30 |
3.1113 USDT |
182,987.2900 |
3.1320 USDT |
3.0550 USDT |
3.2430 USDT |
3.0970 USDT |
| 2024-07-29 |
3.1858 USDT |
172,708.4600 |
3.1160 USDT |
3.0190 USDT |
3.3360 USDT |
3.1590 USDT |
| 2024-07-28 |
3.1348 USDT |
94,484.9894 |
3.1170 USDT |
3.0480 USDT |
3.1860 USDT |
3.1210 USDT |