Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
2.4207 USDT |
38,447.3100 |
2.3300 USDT |
2.3060 USDT |
2.5120 USDT |
2.4840 USDT |
| 2024-06-24 |
2.2384 USDT |
125,459.1866 |
2.3130 USDT |
2.0990 USDT |
2.4060 USDT |
2.3330 USDT |
| 2024-06-23 |
2.3583 USDT |
50,909.8800 |
2.4000 USDT |
2.2680 USDT |
2.4730 USDT |
2.3020 USDT |
| 2024-06-22 |
2.4798 USDT |
63,229.2900 |
2.5670 USDT |
2.4040 USDT |
2.5750 USDT |
2.4150 USDT |
| 2024-06-21 |
2.4477 USDT |
213,296.3200 |
2.3540 USDT |
2.3140 USDT |
2.5760 USDT |
2.5730 USDT |
| 2024-06-20 |
2.4119 USDT |
109,463.7100 |
2.3690 USDT |
2.3200 USDT |
2.5390 USDT |
2.3800 USDT |
| 2024-06-19 |
2.4277 USDT |
94,170.1900 |
2.3820 USDT |
2.3400 USDT |
2.5320 USDT |
2.3820 USDT |
| 2024-06-18 |
2.4101 USDT |
450,053.9926 |
2.6730 USDT |
2.2370 USDT |
2.6840 USDT |
2.4040 USDT |
| 2024-06-17 |
2.6891 USDT |
155,567.7300 |
2.9050 USDT |
2.5150 USDT |
2.9420 USDT |
2.6750 USDT |
| 2024-06-16 |
2.8542 USDT |
56,732.3300 |
2.8400 USDT |
2.7600 USDT |
2.9290 USDT |
2.8830 USDT |
| 2024-06-15 |
2.8758 USDT |
144,301.3700 |
2.8030 USDT |
2.7930 USDT |
2.9270 USDT |
2.8320 USDT |
| 2024-06-14 |
2.8491 USDT |
187,253.4000 |
2.9750 USDT |
2.6900 USDT |
3.0770 USDT |
2.7500 USDT |
| 2024-06-13 |
3.1068 USDT |
267,267.3900 |
3.1630 USDT |
2.9680 USDT |
3.2170 USDT |
3.0050 USDT |
| 2024-06-12 |
3.1136 USDT |
282,991.9200 |
2.8980 USDT |
2.7830 USDT |
3.2970 USDT |
3.1440 USDT |
| 2024-06-11 |
2.9740 USDT |
184,321.2100 |
3.1700 USDT |
2.8180 USDT |
3.2250 USDT |
2.8810 USDT |
| 2024-06-10 |
3.2201 USDT |
45,729.7500 |
3.3080 USDT |
3.1460 USDT |
3.3080 USDT |
3.2090 USDT |
| 2024-06-09 |
3.2138 USDT |
86,677.1400 |
3.1680 USDT |
3.1400 USDT |
3.3510 USDT |
3.3230 USDT |
| 2024-06-08 |
3.2247 USDT |
84,986.0600 |
3.3100 USDT |
3.1130 USDT |
3.3730 USDT |
3.1140 USDT |