Identifier on Kucoin: USDJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
1.1214 USDT |
22,044.1900 USDJ |
1.1122 USDT |
1.1000 USDT |
1.1325 USDT |
1.1324 USDT |
| 2024-09-13 |
1.1340 USDT |
26,048.5762 USDJ |
1.1550 USDT |
1.0801 USDT |
1.1550 USDT |
1.1122 USDT |
| 2024-09-12 |
1.1739 USDT |
23,094.8006 USDJ |
1.0998 USDT |
1.0899 USDT |
1.2429 USDT |
1.1841 USDT |
| 2024-09-11 |
1.1038 USDT |
22,864.8976 USDJ |
1.1260 USDT |
1.0810 USDT |
1.1260 USDT |
1.1030 USDT |
| 2024-09-10 |
1.1276 USDT |
25,678.5965 USDJ |
1.1359 USDT |
1.0800 USDT |
1.1718 USDT |
1.1255 USDT |
| 2024-09-09 |
1.1456 USDT |
39,045.1994 USDJ |
1.1215 USDT |
1.1000 USDT |
1.3000 USDT |
1.1359 USDT |
| 2024-09-08 |
1.1208 USDT |
22,825.4593 USDJ |
1.1220 USDT |
1.1100 USDT |
1.1220 USDT |
1.1210 USDT |
| 2024-09-07 |
1.1220 USDT |
22,646.2853 USDJ |
1.1220 USDT |
1.1220 USDT |
1.1260 USDT |
1.1220 USDT |
| 2024-09-06 |
1.1220 USDT |
19,684.9502 USDJ |
1.1220 USDT |
1.1140 USDT |
1.1300 USDT |
1.1220 USDT |
| 2024-09-05 |
1.1196 USDT |
19,692.4196 USDJ |
1.1136 USDT |
1.1136 USDT |
1.1300 USDT |
1.1220 USDT |
| 2024-09-04 |
1.1100 USDT |
21,163.6175 USDJ |
1.1100 USDT |
1.1001 USDT |
1.1101 USDT |
1.1101 USDT |
| 2024-09-03 |
1.1083 USDT |
27,015.5537 USDJ |
1.1074 USDT |
1.1001 USDT |
1.1200 USDT |
1.1100 USDT |
| 2024-09-02 |
1.1055 USDT |
26,856.1848 USDJ |
1.1048 USDT |
1.1000 USDT |
1.1101 USDT |
1.1074 USDT |
| 2024-09-01 |
1.1075 USDT |
24,616.4175 USDJ |
1.1099 USDT |
1.1000 USDT |
1.1099 USDT |
1.1050 USDT |
| 2024-08-31 |
1.1099 USDT |
25,155.3712 USDJ |
1.1100 USDT |
1.1000 USDT |
1.1101 USDT |
1.1099 USDT |
| 2024-08-30 |
1.1213 USDT |
22,468.2413 USDJ |
1.1202 USDT |
1.1074 USDT |
1.1315 USDT |
1.1100 USDT |
| 2024-08-29 |
1.1213 USDT |
24,123.2612 USDJ |
1.1162 USDT |
1.1125 USDT |
1.1393 USDT |
1.1251 USDT |
| 2024-08-28 |
1.1154 USDT |
26,243.5568 USDJ |
1.1065 USDT |
1.0928 USDT |
1.1260 USDT |
1.1185 USDT |
| 2024-08-27 |
1.1074 USDT |
24,770.8672 USDJ |
1.1031 USDT |
1.0884 USDT |
1.1310 USDT |
1.1189 USDT |
| 2024-08-26 |
1.0978 USDT |
27,354.5750 USDJ |
1.0950 USDT |
1.0777 USDT |
1.1198 USDT |
1.1031 USDT |
| 2024-08-25 |
1.0946 USDT |
28,925.2963 USDJ |
1.0913 USDT |
1.0852 USDT |
1.1038 USDT |
1.0950 USDT |
| 2024-08-24 |
1.0953 USDT |
27,175.5484 USDJ |
1.0944 USDT |
1.0795 USDT |
1.0975 USDT |
1.0975 USDT |
| 2024-08-23 |
1.0839 USDT |
27,672.0822 USDJ |
1.0841 USDT |
1.0700 USDT |
1.1070 USDT |
1.0944 USDT |
| 2024-08-22 |
1.0821 USDT |
25,034.6961 USDJ |
1.0840 USDT |
1.0750 USDT |
1.0878 USDT |
1.0841 USDT |
| 2024-08-21 |
1.0838 USDT |
24,045.8907 USDJ |
1.0840 USDT |
1.0801 USDT |
1.0880 USDT |
1.0840 USDT |
| 2024-08-20 |
1.0840 USDT |
21,532.0001 USDJ |
1.0840 USDT |
1.0840 USDT |
1.0840 USDT |
1.0840 USDT |
| 2024-08-19 |
1.0840 USDT |
24,998.7120 USDJ |
1.0840 USDT |
1.0840 USDT |
1.0860 USDT |
1.0840 USDT |
| 2024-08-18 |
1.0840 USDT |
26,890.8004 USDJ |
1.0840 USDT |
1.0840 USDT |
1.0860 USDT |
1.0840 USDT |
| 2024-08-17 |
1.0840 USDT |
27,200.0775 USDJ |
1.0840 USDT |
1.0840 USDT |
1.0841 USDT |
1.0840 USDT |
| 2024-08-16 |
1.0845 USDT |
26,619.5925 USDJ |
1.0868 USDT |
1.0800 USDT |
1.0880 USDT |
1.0840 USDT |
| 2024-08-15 |
1.0832 USDT |
21,144.5781 USDJ |
1.0830 USDT |
1.0830 USDT |
1.0855 USDT |
1.0855 USDT |
| 2024-08-14 |
1.0829 USDT |
26,017.5978 USDJ |
1.0830 USDT |
1.0780 USDT |
1.0880 USDT |
1.0830 USDT |
| 2024-08-13 |
1.0830 USDT |
22,810.2434 USDJ |
1.0830 USDT |
1.0830 USDT |
1.0830 USDT |
1.0830 USDT |
| 2024-08-12 |
1.0830 USDT |
22,720.4923 USDJ |
1.0830 USDT |
1.0780 USDT |
1.0830 USDT |
1.0830 USDT |
| 2024-08-11 |
1.0833 USDT |
27,699.1444 USDJ |
1.0830 USDT |
1.0780 USDT |
1.0880 USDT |
1.0830 USDT |
| 2024-08-10 |
1.0830 USDT |
26,414.3329 USDJ |
1.0830 USDT |
1.0780 USDT |
1.0880 USDT |
1.0830 USDT |
| 2024-08-09 |
1.0831 USDT |
26,246.3765 USDJ |
1.0830 USDT |
1.0830 USDT |
1.0855 USDT |
1.0830 USDT |
| 2024-08-08 |
1.0830 USDT |
21,277.9938 USDJ |
1.0830 USDT |
1.0780 USDT |
1.0880 USDT |
1.0830 USDT |
| 2024-08-07 |
1.0833 USDT |
24,213.9184 USDJ |
1.0840 USDT |
1.0780 USDT |
1.0860 USDT |
1.0830 USDT |
| 2024-08-06 |
1.0779 USDT |
35,819.5199 USDJ |
1.0707 USDT |
1.0601 USDT |
1.0900 USDT |
1.0840 USDT |
| 2024-08-05 |
1.0743 USDT |
22,825.1766 USDJ |
1.0749 USDT |
1.0600 USDT |
1.0752 USDT |
1.0748 USDT |
| 2024-08-04 |
1.0755 USDT |
23,253.2429 USDJ |
1.0753 USDT |
1.0600 USDT |
1.0900 USDT |
1.0749 USDT |
| 2024-08-03 |
1.0771 USDT |
24,656.8730 USDJ |
1.0754 USDT |
1.0606 USDT |
1.0900 USDT |
1.0753 USDT |
| 2024-08-02 |
1.0748 USDT |
23,166.8163 USDJ |
1.0730 USDT |
1.0600 USDT |
1.0754 USDT |
1.0754 USDT |
| 2024-08-01 |
1.0741 USDT |
21,256.6662 USDJ |
1.0755 USDT |
1.0728 USDT |
1.0830 USDT |
1.0730 USDT |
| 2024-07-31 |
1.0755 USDT |
26,414.6470 USDJ |
1.0755 USDT |
1.0755 USDT |
1.0809 USDT |
1.0755 USDT |
| 2024-07-30 |
1.0748 USDT |
25,591.3723 USDJ |
1.0738 USDT |
1.0701 USDT |
1.0809 USDT |
1.0755 USDT |
| 2024-07-29 |
1.0711 USDT |
21,265.2573 USDJ |
1.0698 USDT |
1.0697 USDT |
1.0814 USDT |
1.0737 USDT |
| 2024-07-28 |
1.0715 USDT |
23,734.8071 USDJ |
1.0750 USDT |
1.0601 USDT |
1.0857 USDT |
1.0698 USDT |
| 2024-07-27 |
1.0833 USDT |
26,451.0982 USDJ |
1.0843 USDT |
1.0749 USDT |
1.0898 USDT |
1.0750 USDT |