Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
3.1741 USDT |
195,295.0100 |
3.2210 USDT |
3.0200 USDT |
3.2760 USDT |
3.1380 USDT |
| 2024-07-26 |
2.9759 USDT |
140,781.5500 |
2.6250 USDT |
2.6250 USDT |
3.1250 USDT |
3.0500 USDT |
| 2024-07-25 |
2.7384 USDT |
224,462.3592 |
2.7440 USDT |
2.5740 USDT |
2.8930 USDT |
2.6750 USDT |
| 2024-07-24 |
2.6869 USDT |
121,925.6900 |
2.4750 USDT |
2.4610 USDT |
2.8160 USDT |
2.7800 USDT |
| 2024-07-23 |
2.5864 USDT |
86,584.7100 |
2.6750 USDT |
2.4700 USDT |
2.7210 USDT |
2.4710 USDT |
| 2024-07-22 |
2.7676 USDT |
89,287.4000 |
2.8980 USDT |
2.6250 USDT |
2.9190 USDT |
2.6280 USDT |
| 2024-07-21 |
2.7956 USDT |
143,469.0500 |
2.7770 USDT |
2.6580 USDT |
2.9550 USDT |
2.9090 USDT |
| 2024-07-20 |
2.7865 USDT |
129,829.7700 |
2.7600 USDT |
2.7200 USDT |
2.8330 USDT |
2.7760 USDT |
| 2024-07-19 |
2.6665 USDT |
208,771.8100 |
2.4590 USDT |
2.3920 USDT |
2.8040 USDT |
2.7780 USDT |
| 2024-07-18 |
2.4264 USDT |
102,524.4400 |
2.4040 USDT |
2.3540 USDT |
2.5230 USDT |
2.4590 USDT |
| 2024-07-17 |
2.5366 USDT |
143,972.7300 |
2.4610 USDT |
2.4190 USDT |
2.6510 USDT |
2.4540 USDT |
| 2024-07-16 |
2.4151 USDT |
93,452.7500 |
2.4840 USDT |
2.2700 USDT |
2.5160 USDT |
2.4950 USDT |
| 2024-07-15 |
2.2702 USDT |
100,885.2100 |
2.1370 USDT |
2.1370 USDT |
2.4560 USDT |
2.4460 USDT |
| 2024-07-14 |
2.0999 USDT |
37,337.0200 |
2.0360 USDT |
2.0280 USDT |
2.1470 USDT |
2.1330 USDT |
| 2024-07-13 |
2.0165 USDT |
24,097.8400 |
2.0330 USDT |
1.9900 USDT |
2.0470 USDT |
1.9980 USDT |
| 2024-07-12 |
2.0108 USDT |
38,028.3900 |
1.9950 USDT |
1.9660 USDT |
2.0380 USDT |
2.0100 USDT |
| 2024-07-11 |
2.0641 USDT |
34,090.0300 |
2.0810 USDT |
1.9790 USDT |
2.1850 USDT |
1.9930 USDT |
| 2024-07-10 |
2.1060 USDT |
60,210.7200 |
2.0900 USDT |
2.0480 USDT |
2.1710 USDT |
2.0620 USDT |
| 2024-07-09 |
2.0974 USDT |
68,506.1500 |
2.0860 USDT |
2.0390 USDT |
2.1440 USDT |
2.1190 USDT |
| 2024-07-08 |
2.0334 USDT |
81,534.5800 |
1.9060 USDT |
1.8370 USDT |
2.1290 USDT |
2.0850 USDT |
| 2024-07-07 |
1.9733 USDT |
47,431.4700 |
2.0200 USDT |
1.9260 USDT |
2.0420 USDT |
1.9810 USDT |
| 2024-07-06 |
1.9478 USDT |
68,266.8200 |
1.9160 USDT |
1.8680 USDT |
2.0400 USDT |
2.0370 USDT |
| 2024-07-05 |
1.7932 USDT |
257,699.0165 |
1.8870 USDT |
1.6590 USDT |
1.9620 USDT |
1.9150 USDT |
| 2024-07-04 |
2.0724 USDT |
152,711.8614 |
2.2220 USDT |
1.9400 USDT |
2.2350 USDT |
2.0480 USDT |
| 2024-07-03 |
2.3893 USDT |
131,864.8200 |
2.5380 USDT |
2.2040 USDT |
2.5780 USDT |
2.2260 USDT |
| 2024-07-02 |
2.4432 USDT |
105,090.3300 |
2.3860 USDT |
2.3540 USDT |
2.5320 USDT |
2.5220 USDT |
| 2024-07-01 |
2.4155 USDT |
34,938.3500 |
2.4160 USDT |
2.3720 USDT |
2.4470 USDT |
2.4120 USDT |
| 2024-06-30 |
2.3312 USDT |
59,627.0200 |
2.2860 USDT |
2.2370 USDT |
2.4180 USDT |
2.4150 USDT |
| 2024-06-29 |
2.3006 USDT |
28,584.7400 |
2.3130 USDT |
2.2650 USDT |
2.3440 USDT |
2.2720 USDT |
| 2024-06-28 |
2.4402 USDT |
153,359.9300 |
2.5240 USDT |
2.2750 USDT |
2.5790 USDT |
2.3100 USDT |
| 2024-06-27 |
2.5861 USDT |
238,772.8900 |
2.3570 USDT |
2.3480 USDT |
2.7480 USDT |
2.5300 USDT |
| 2024-06-26 |
2.4007 USDT |
31,897.1900 |
2.4560 USDT |
2.3190 USDT |
2.4950 USDT |
2.3580 USDT |