Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
3.5916 USDT |
305,968.5300 |
3.5790 USDT |
3.4430 USDT |
3.7370 USDT |
3.6120 USDT |
| 2024-05-05 |
3.4438 USDT |
90,212.5400 |
3.5340 USDT |
3.3690 USDT |
3.5760 USDT |
3.4070 USDT |
| 2024-05-04 |
3.6408 USDT |
221,747.2700 |
3.4860 USDT |
3.4860 USDT |
3.8020 USDT |
3.5320 USDT |
| 2024-05-03 |
3.5493 USDT |
360,864.9400 |
3.5370 USDT |
3.4370 USDT |
3.7090 USDT |
3.4680 USDT |
| 2024-05-02 |
3.5020 USDT |
604,119.2100 |
3.2310 USDT |
3.1360 USDT |
3.8110 USDT |
3.5610 USDT |
| 2024-05-01 |
3.0077 USDT |
368,477.9100 |
3.1860 USDT |
2.7580 USDT |
3.2720 USDT |
3.1960 USDT |
| 2024-04-30 |
3.1121 USDT |
336,702.8900 |
3.0680 USDT |
2.9390 USDT |
3.2750 USDT |
3.1410 USDT |
| 2024-04-29 |
3.0376 USDT |
84,637.1100 |
3.0880 USDT |
2.9680 USDT |
3.1430 USDT |
3.0460 USDT |
| 2024-04-28 |
3.1978 USDT |
154,710.2900 |
3.1490 USDT |
3.0920 USDT |
3.2790 USDT |
3.1050 USDT |
| 2024-04-27 |
3.0772 USDT |
354,206.2900 |
3.1610 USDT |
2.9050 USDT |
3.2120 USDT |
3.1730 USDT |
| 2024-04-26 |
3.1745 USDT |
310,030.8300 |
3.1680 USDT |
3.0780 USDT |
3.2410 USDT |
3.1430 USDT |
| 2024-04-25 |
3.2146 USDT |
256,353.4200 |
3.1670 USDT |
3.1370 USDT |
3.2970 USDT |
3.2620 USDT |
| 2024-04-24 |
3.3441 USDT |
129,537.8100 |
3.3430 USDT |
3.1920 USDT |
3.4510 USDT |
3.2740 USDT |
| 2024-04-23 |
3.5040 USDT |
164,973.1700 |
3.6750 USDT |
3.3800 USDT |
3.7410 USDT |
3.3910 USDT |
| 2024-04-22 |
3.7768 USDT |
104,804.4800 |
3.8290 USDT |
3.6130 USDT |
3.9710 USDT |
3.6860 USDT |
| 2024-04-21 |
3.9154 USDT |
204,062.6500 |
3.7630 USDT |
3.6660 USDT |
4.1940 USDT |
3.8310 USDT |
| 2024-04-20 |
3.7741 USDT |
174,331.0800 |
3.6470 USDT |
3.5780 USDT |
3.9340 USDT |
3.7810 USDT |
| 2024-04-19 |
3.4747 USDT |
274,120.6600 |
3.1910 USDT |
2.9640 USDT |
3.7510 USDT |
3.6220 USDT |
| 2024-04-18 |
2.9649 USDT |
135,187.8800 |
2.7500 USDT |
2.6680 USDT |
3.2160 USDT |
3.1730 USDT |
| 2024-04-17 |
2.6761 USDT |
152,845.2000 |
2.6300 USDT |
2.5420 USDT |
2.8440 USDT |
2.7660 USDT |
| 2024-04-16 |
2.5732 USDT |
103,639.8300 |
2.6690 USDT |
2.4390 USDT |
2.7090 USDT |
2.6360 USDT |
| 2024-04-15 |
2.9266 USDT |
231,787.7300 |
3.0120 USDT |
2.6070 USDT |
3.0600 USDT |
2.7310 USDT |
| 2024-04-14 |
2.8592 USDT |
238,960.5200 |
2.7750 USDT |
2.6820 USDT |
3.0300 USDT |
2.8330 USDT |
| 2024-04-13 |
3.2340 USDT |
426,969.4000 |
3.3770 USDT |
2.9460 USDT |
3.4800 USDT |
3.0560 USDT |
| 2024-04-12 |
3.5236 USDT |
457,411.5600 |
3.7390 USDT |
3.0160 USDT |
3.8350 USDT |
3.3250 USDT |
| 2024-04-11 |
3.7967 USDT |
114,238.6400 |
3.8700 USDT |
3.6810 USDT |
3.9520 USDT |
3.7270 USDT |
| 2024-04-10 |
3.7483 USDT |
253,455.8200 |
3.8330 USDT |
3.5000 USDT |
3.9590 USDT |
3.8650 USDT |
| 2024-04-09 |
3.9406 USDT |
187,851.1900 |
4.0240 USDT |
3.7330 USDT |
4.2580 USDT |
3.8300 USDT |
| 2024-04-08 |
4.0555 USDT |
333,555.9800 |
3.8070 USDT |
3.7040 USDT |
4.4720 USDT |
3.9780 USDT |
| 2024-04-07 |
3.9277 USDT |
191,400.1000 |
3.8030 USDT |
3.7990 USDT |
4.0720 USDT |
3.8110 USDT |
| 2024-04-06 |
3.9052 USDT |
105,613.2900 |
3.9000 USDT |
3.7820 USDT |
4.1300 USDT |
3.8380 USDT |
| 2024-04-05 |
3.9661 USDT |
403,587.3799 |
4.3320 USDT |
3.7220 USDT |
4.4200 USDT |
4.0000 USDT |
| 2024-04-04 |
4.5751 USDT |
264,687.9099 |
4.8970 USDT |
4.3170 USDT |
5.1080 USDT |
4.3420 USDT |
| 2024-04-03 |
4.6801 USDT |
631,002.1878 |
4.0110 USDT |
3.7750 USDT |
5.3260 USDT |
5.0580 USDT |
| 2024-04-02 |
4.4134 USDT |
790,656.8324 |
4.3990 USDT |
4.0740 USDT |
4.8980 USDT |
4.4100 USDT |
| 2024-04-01 |
4.3184 USDT |
780,811.0458 |
4.0870 USDT |
4.0290 USDT |
4.6280 USDT |
4.4290 USDT |
| 2024-03-31 |
3.4328 USDT |
214,753.6800 |
3.1800 USDT |
3.1670 USDT |
3.7700 USDT |
3.7600 USDT |
| 2024-03-30 |
3.2635 USDT |
223,050.7400 |
3.2500 USDT |
3.1740 USDT |
3.3960 USDT |
3.1990 USDT |
| 2024-03-29 |
3.0826 USDT |
90,872.4400 |
3.1320 USDT |
2.9750 USDT |
3.2390 USDT |
3.0510 USDT |
| 2024-03-28 |
3.0048 USDT |
95,695.1100 |
3.0230 USDT |
2.9070 USDT |
3.0980 USDT |
3.0970 USDT |
| 2024-03-27 |
3.0732 USDT |
184,353.5000 |
3.1560 USDT |
2.9550 USDT |
3.2320 USDT |
3.0300 USDT |
| 2024-03-26 |
3.1241 USDT |
472,746.9900 |
3.1370 USDT |
2.9860 USDT |
3.2730 USDT |
3.1610 USDT |
| 2024-03-25 |
3.0583 USDT |
967,441.9400 |
3.0070 USDT |
2.9440 USDT |
3.2240 USDT |
3.1560 USDT |
| 2024-03-24 |
2.8706 USDT |
536,371.0600 |
2.8070 USDT |
2.7900 USDT |
2.9560 USDT |
2.9550 USDT |
| 2024-03-23 |
2.8263 USDT |
299,326.1700 |
2.8390 USDT |
2.7520 USDT |
2.9080 USDT |
2.8510 USDT |
| 2024-03-22 |
2.8910 USDT |
696,755.8300 |
2.9790 USDT |
2.7720 USDT |
3.0450 USDT |
2.8150 USDT |
| 2024-03-21 |
3.1480 USDT |
1,076,095.9100 |
3.2760 USDT |
2.9540 USDT |
3.3920 USDT |
2.9770 USDT |
| 2024-03-20 |
3.1476 USDT |
1,272,706.7000 |
3.2220 USDT |
2.8850 USDT |
3.4570 USDT |
3.0620 USDT |
| 2024-03-19 |
3.2178 USDT |
1,650,642.0500 |
3.5610 USDT |
2.8880 USDT |
3.6270 USDT |
3.2790 USDT |
| 2024-03-18 |
3.5519 USDT |
1,342,217.9600 |
3.5660 USDT |
3.2990 USDT |
3.8510 USDT |
3.6010 USDT |