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