Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
3.2396 USDT |
1,137,591.3615 |
3.3090 USDT |
3.0050 USDT |
3.6370 USDT |
3.4260 USDT |
| 2024-03-16 |
3.4983 USDT |
2,484,476.4120 |
3.2010 USDT |
3.0500 USDT |
3.9000 USDT |
3.2990 USDT |
| 2024-03-15 |
3.0467 USDT |
1,500,503.1273 |
2.9920 USDT |
2.7150 USDT |
3.3350 USDT |
3.1930 USDT |
| 2024-03-14 |
3.0690 USDT |
1,531,808.7463 |
2.8956 USDT |
2.7760 USDT |
3.2506 USDT |
2.9680 USDT |
| 2024-03-13 |
2.8005 USDT |
576,998.2963 |
2.8431 USDT |
2.6684 USDT |
2.9132 USDT |
2.8900 USDT |
| 2024-03-12 |
2.8004 USDT |
1,272,271.5364 |
2.7889 USDT |
2.6188 USDT |
2.9791 USDT |
2.8243 USDT |
| 2024-03-11 |
2.7393 USDT |
470,500.7373 |
2.8017 USDT |
2.6000 USDT |
2.8407 USDT |
2.7433 USDT |
| 2024-03-10 |
2.8266 USDT |
415,327.9581 |
2.8720 USDT |
2.7102 USDT |
2.9689 USDT |
2.7965 USDT |
| 2024-03-09 |
2.8393 USDT |
478,078.1012 |
2.7692 USDT |
2.7354 USDT |
2.9495 USDT |
2.8194 USDT |
| 2024-03-08 |
2.8628 USDT |
954,875.0049 |
2.9207 USDT |
2.6888 USDT |
2.9806 USDT |
2.7694 USDT |
| 2024-03-07 |
2.8780 USDT |
1,896,107.3261 |
2.6436 USDT |
2.6012 USDT |
3.0784 USDT |
3.0142 USDT |
| 2024-03-06 |
2.6329 USDT |
1,323,460.7060 |
2.5744 USDT |
2.4820 USDT |
2.8000 USDT |
2.6359 USDT |
| 2024-03-05 |
2.7025 USDT |
1,935,718.8907 |
2.8101 USDT |
2.5443 USDT |
2.8457 USDT |
2.8024 USDT |
| 2024-03-04 |
2.8280 USDT |
1,961,676.9883 |
2.7960 USDT |
2.6472 USDT |
3.0538 USDT |
2.8307 USDT |
| 2024-03-03 |
2.5946 USDT |
1,741,215.5666 |
2.5345 USDT |
2.2293 USDT |
2.8560 USDT |
2.7401 USDT |
| 2024-03-02 |
2.4850 USDT |
697,331.2027 |
2.5413 USDT |
2.4191 USDT |
2.5630 USDT |
2.5294 USDT |
| 2024-03-01 |
2.5872 USDT |
935,241.5546 |
2.5080 USDT |
2.4874 USDT |
2.7280 USDT |
2.5282 USDT |
| 2024-02-29 |
2.5169 USDT |
1,835,298.1406 |
2.2678 USDT |
2.2238 USDT |
2.6558 USDT |
2.5984 USDT |
| 2024-02-28 |
2.2498 USDT |
1,397,894.6279 |
2.3877 USDT |
1.8619 USDT |
2.4344 USDT |
2.2284 USDT |
| 2024-02-27 |
2.4154 USDT |
1,019,142.8038 |
2.2288 USDT |
2.1868 USDT |
2.5929 USDT |
2.3400 USDT |
| 2024-02-26 |
2.1788 USDT |
612,114.2578 |
2.1151 USDT |
2.0797 USDT |
2.2658 USDT |
2.2364 USDT |
| 2024-02-25 |
2.1211 USDT |
155,552.6115 |
2.1076 USDT |
2.0834 USDT |
2.1600 USDT |
2.1203 USDT |
| 2024-02-24 |
2.0615 USDT |
193,323.5565 |
1.9970 USDT |
1.9369 USDT |
2.1294 USDT |
2.1137 USDT |
| 2024-02-23 |
2.0331 USDT |
256,345.9520 |
2.0877 USDT |
1.9507 USDT |
2.1242 USDT |
1.9779 USDT |
| 2024-02-22 |
2.1145 USDT |
282,398.8686 |
2.0848 USDT |
2.0069 USDT |
2.1821 USDT |
2.1398 USDT |
| 2024-02-21 |
2.0545 USDT |
680,558.0654 |
2.2459 USDT |
1.9893 USDT |
2.2514 USDT |
2.0585 USDT |
| 2024-02-20 |
2.2270 USDT |
777,555.0289 |
2.3795 USDT |
2.0270 USDT |
2.4119 USDT |
2.1925 USDT |
| 2024-02-19 |
2.3806 USDT |
386,303.5858 |
2.3565 USDT |
2.3194 USDT |
2.4410 USDT |
2.3985 USDT |
| 2024-02-18 |
2.3242 USDT |
610,506.3506 |
2.1675 USDT |
2.1494 USDT |
2.4629 USDT |
2.3933 USDT |
| 2024-02-17 |
2.1568 USDT |
387,785.0842 |
2.2399 USDT |
2.0649 USDT |
2.2499 USDT |
2.1503 USDT |
| 2024-02-16 |
2.2255 USDT |
565,994.9910 |
2.1889 USDT |
2.1411 USDT |
2.3155 USDT |
2.1921 USDT |
| 2024-02-15 |
2.2186 USDT |
424,970.8888 |
2.2323 USDT |
2.1338 USDT |
2.2944 USDT |
2.1813 USDT |
| 2024-02-14 |
2.2188 USDT |
916,334.7599 |
2.1548 USDT |
2.1283 USDT |
2.2897 USDT |
2.2315 USDT |
| 2024-02-13 |
2.1232 USDT |
890,041.8753 |
2.0680 USDT |
2.0204 USDT |
2.2172 USDT |
2.1608 USDT |
| 2024-02-12 |
2.0095 USDT |
439,233.2952 |
2.0068 USDT |
1.9236 USDT |
2.1066 USDT |
2.0686 USDT |
| 2024-02-11 |
2.0515 USDT |
736,334.6095 |
1.9464 USDT |
1.9375 USDT |
2.1391 USDT |
2.0144 USDT |
| 2024-02-10 |
1.9650 USDT |
227,118.7879 |
1.9755 USDT |
1.9105 USDT |
2.0172 USDT |
1.9687 USDT |
| 2024-02-09 |
1.9468 USDT |
562,399.2782 |
1.8389 USDT |
1.8388 USDT |
2.0091 USDT |
1.9674 USDT |
| 2024-02-08 |
1.8553 USDT |
266,101.3435 |
1.8567 USDT |
1.8257 USDT |
1.8852 USDT |
1.8440 USDT |
| 2024-02-07 |
1.8161 USDT |
368,355.8297 |
1.7766 USDT |
1.7368 USDT |
1.8725 USDT |
1.8564 USDT |
| 2024-02-06 |
1.7763 USDT |
289,850.8009 |
1.8002 USDT |
1.7077 USDT |
1.8191 USDT |
1.7726 USDT |
| 2024-02-05 |
1.8128 USDT |
339,827.2541 |
1.8161 USDT |
1.7566 USDT |
1.8486 USDT |
1.7892 USDT |
| 2024-02-04 |
1.8725 USDT |
171,779.6212 |
1.8944 USDT |
1.8318 USDT |
1.9003 USDT |
1.8763 USDT |
| 2024-02-03 |
1.9286 USDT |
277,489.8959 |
1.9601 USDT |
1.8760 USDT |
2.0002 USDT |
1.9107 USDT |
| 2024-02-02 |
1.9478 USDT |
648,933.2452 |
1.8891 USDT |
1.8829 USDT |
1.9830 USDT |
1.9432 USDT |
| 2024-02-01 |
1.8924 USDT |
665,892.5512 |
1.9119 USDT |
1.8329 USDT |
1.9349 USDT |
1.8853 USDT |
| 2024-01-31 |
2.0480 USDT |
887,581.2382 |
2.1726 USDT |
1.8904 USDT |
2.1815 USDT |
1.9180 USDT |
| 2024-01-30 |
2.1878 USDT |
1,030,021.4236 |
2.0726 USDT |
2.0545 USDT |
2.3276 USDT |
2.2555 USDT |
| 2024-01-29 |
2.0473 USDT |
350,787.8165 |
1.9905 USDT |
1.9789 USDT |
2.1116 USDT |
2.1033 USDT |
| 2024-01-28 |
2.0803 USDT |
636,126.4221 |
2.0864 USDT |
1.9670 USDT |
2.1615 USDT |
1.9815 USDT |