Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |