Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2.1036 USDT |
506,514.4041 |
2.0965 USDT |
2.0262 USDT |
2.1720 USDT |
2.0932 USDT |
| 2024-01-26 |
2.0832 USDT |
549,486.0948 |
1.8725 USDT |
1.8516 USDT |
2.2323 USDT |
2.0905 USDT |
| 2024-01-25 |
1.8917 USDT |
320,960.6393 |
1.9594 USDT |
1.8148 USDT |
1.9597 USDT |
1.8759 USDT |
| 2024-01-24 |
1.9301 USDT |
699,938.7095 |
1.9523 USDT |
1.8765 USDT |
1.9826 USDT |
1.9005 USDT |
| 2024-01-23 |
1.9002 USDT |
734,939.7485 |
2.0043 USDT |
1.7805 USDT |
2.0803 USDT |
1.8460 USDT |
| 2024-01-22 |
2.0694 USDT |
538,620.0478 |
2.1078 USDT |
1.9762 USDT |
2.1806 USDT |
2.0401 USDT |
| 2024-01-21 |
2.1734 USDT |
304,132.2219 |
2.1852 USDT |
2.1135 USDT |
2.2236 USDT |
2.1722 USDT |
| 2024-01-20 |
2.2093 USDT |
507,113.2492 |
2.2452 USDT |
2.1175 USDT |
2.3105 USDT |
2.2161 USDT |
| 2024-01-19 |
2.1838 USDT |
1,594,607.8820 |
2.1553 USDT |
2.0133 USDT |
2.3791 USDT |
2.2270 USDT |
| 2024-01-18 |
2.3397 USDT |
1,275,251.5331 |
2.5609 USDT |
2.1562 USDT |
2.5880 USDT |
2.1784 USDT |
| 2024-01-17 |
2.6489 USDT |
1,611,305.1997 |
2.5912 USDT |
2.5380 USDT |
2.7720 USDT |
2.6007 USDT |
| 2024-01-16 |
2.5184 USDT |
1,469,567.9265 |
2.3931 USDT |
2.3050 USDT |
2.7465 USDT |
2.6199 USDT |
| 2024-01-15 |
2.4971 USDT |
1,047,098.8744 |
2.5300 USDT |
2.4000 USDT |
2.6400 USDT |
2.4125 USDT |
| 2024-01-14 |
2.6040 USDT |
3,139,443.7571 |
2.4664 USDT |
2.3934 USDT |
2.7873 USDT |
2.5328 USDT |
| 2024-01-13 |
2.2321 USDT |
2,149,173.3916 |
1.9660 USDT |
1.9467 USDT |
2.4624 USDT |
2.4494 USDT |
| 2024-01-12 |
2.1022 USDT |
1,955,410.1276 |
2.1124 USDT |
1.9529 USDT |
2.2792 USDT |
2.0123 USDT |
| 2024-01-11 |
1.9816 USDT |
2,635,792.6915 |
1.9536 USDT |
1.7918 USDT |
2.2000 USDT |
2.1107 USDT |
| 2024-01-10 |
1.6341 USDT |
1,325,369.5264 |
1.5717 USDT |
1.5221 USDT |
1.7597 USDT |
1.6841 USDT |
| 2024-01-09 |
1.6150 USDT |
1,502,698.7660 |
1.6935 USDT |
1.4588 USDT |
1.7700 USDT |
1.5516 USDT |
| 2024-01-08 |
1.5817 USDT |
2,169,059.4719 |
1.5566 USDT |
1.4146 USDT |
1.7369 USDT |
1.6734 USDT |
| 2024-01-07 |
1.6989 USDT |
1,485,886.1966 |
1.7405 USDT |
1.5629 USDT |
1.8433 USDT |
1.6108 USDT |
| 2024-01-06 |
1.7469 USDT |
3,776,241.9201 |
1.5794 USDT |
1.4694 USDT |
1.9302 USDT |
1.7167 USDT |
| 2024-01-05 |
1.5404 USDT |
1,247,457.6761 |
1.6229 USDT |
1.4479 USDT |
1.6390 USDT |
1.5699 USDT |
| 2024-01-04 |
1.5962 USDT |
907,606.1160 |
1.5499 USDT |
1.5036 USDT |
1.6603 USDT |
1.6276 USDT |
| 2024-01-03 |
1.6213 USDT |
2,055,571.6784 |
1.9297 USDT |
1.3042 USDT |
1.9607 USDT |
1.5467 USDT |
| 2024-01-02 |
1.9596 USDT |
826,506.3834 |
1.9997 USDT |
1.8682 USDT |
2.0552 USDT |
1.9424 USDT |
| 2024-01-01 |
1.8939 USDT |
1,231,573.6631 |
1.8841 USDT |
1.8114 USDT |
2.0525 USDT |
1.9722 USDT |
| 2023-12-31 |
2.1863 USDT |
582,935.0386 |
2.2085 USDT |
2.0000 USDT |
2.2789 USDT |
2.0197 USDT |
| 2023-12-30 |
2.2138 USDT |
488,472.1553 |
2.2424 USDT |
2.1356 USDT |
2.2654 USDT |
2.2177 USDT |
| 2023-12-29 |
2.2189 USDT |
901,251.8654 |
2.3238 USDT |
2.1000 USDT |
2.3324 USDT |
2.1851 USDT |
| 2023-12-28 |
2.3557 USDT |
799,165.1892 |
2.4499 USDT |
2.2497 USDT |
2.5072 USDT |
2.3187 USDT |
| 2023-12-27 |
2.4735 USDT |
895,410.6800 |
2.5219 USDT |
2.4100 USDT |
2.6791 USDT |
2.4474 USDT |
| 2023-12-26 |
2.5919 USDT |
1,379,820.3229 |
2.7522 USDT |
2.2768 USDT |
2.8612 USDT |
2.4600 USDT |
| 2023-12-25 |
2.6141 USDT |
1,319,225.7782 |
2.4516 USDT |
2.4207 USDT |
2.9042 USDT |
2.8744 USDT |
| 2023-12-24 |
2.5974 USDT |
1,011,653.0131 |
2.6344 USDT |
2.4644 USDT |
2.7230 USDT |
2.4831 USDT |
| 2023-12-23 |
2.5538 USDT |
788,540.3892 |
2.6019 USDT |
2.4859 USDT |
2.6370 USDT |
2.5533 USDT |
| 2023-12-22 |
2.6750 USDT |
1,753,190.0740 |
2.8248 USDT |
2.4519 USDT |
2.9420 USDT |
2.5875 USDT |
| 2023-12-21 |
2.7299 USDT |
1,882,416.3957 |
2.6571 USDT |
2.5508 USDT |
2.8995 USDT |
2.7094 USDT |
| 2023-12-20 |
2.5945 USDT |
2,231,281.8424 |
2.3750 USDT |
2.3292 USDT |
2.8285 USDT |
2.6608 USDT |
| 2023-12-19 |
2.4853 USDT |
1,718,454.0671 |
2.5078 USDT |
2.3500 USDT |
2.6578 USDT |
2.3739 USDT |
| 2023-12-18 |
2.4404 USDT |
2,029,458.6757 |
2.7064 USDT |
2.2227 USDT |
2.7402 USDT |
2.4720 USDT |
| 2023-12-17 |
2.8175 USDT |
1,414,105.4907 |
2.9258 USDT |
2.6878 USDT |
2.9648 USDT |
2.7793 USDT |
| 2023-12-16 |
2.9911 USDT |
1,905,774.0020 |
2.8404 USDT |
2.7974 USDT |
3.2002 USDT |
2.9667 USDT |
| 2023-12-15 |
3.2919 USDT |
3,999,700.3593 |
3.4610 USDT |
2.9604 USDT |
3.6285 USDT |
3.1315 USDT |
| 2023-12-14 |
3.0286 USDT |
4,758,592.3592 |
2.8371 USDT |
2.7006 USDT |
3.3500 USDT |
3.2604 USDT |
| 2023-12-13 |
2.7170 USDT |
2,113,674.6869 |
2.9600 USDT |
2.6030 USDT |
2.9834 USDT |
2.8193 USDT |
| 2023-12-12 |
3.0813 USDT |
3,956,882.8147 |
3.0067 USDT |
2.7900 USDT |
3.4900 USDT |
2.9600 USDT |
| 2023-12-11 |
2.9978 USDT |
5,559,832.3437 |
3.4546 USDT |
2.5500 USDT |
3.4710 USDT |
2.9120 USDT |
| 2023-12-10 |
3.4534 USDT |
5,361,032.5101 |
3.3488 USDT |
3.1867 USDT |
3.7405 USDT |
3.4698 USDT |
| 2023-12-09 |
3.8974 USDT |
8,519,821.9994 |
3.5766 USDT |
3.2335 USDT |
4.4477 USDT |
4.0973 USDT |