Identifier on Huobi: jtousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
2.2974 USDT |
854,834.2291 JTO |
2.3920 USDT |
2.1964 USDT |
2.2266 USDT |
2.2197 USDT |
| 2025-03-27 |
2.3957 USDT |
51,781.5752 JTO |
2.4000 USDT |
2.3834 USDT |
2.3997 USDT |
2.3900 USDT |
| 2025-03-26 |
2.4267 USDT |
685,812.3638 JTO |
2.4177 USDT |
2.3274 USDT |
2.3716 USDT |
2.3741 USDT |
| 2025-03-25 |
2.3225 USDT |
673,929.4684 JTO |
2.2546 USDT |
2.2157 USDT |
2.2385 USDT |
2.3800 USDT |
| 2025-03-24 |
2.2044 USDT |
701,681.4826 JTO |
2.1809 USDT |
2.1519 USDT |
2.1804 USDT |
2.2402 USDT |
| 2025-03-23 |
2.1291 USDT |
21,241.6453 JTO |
2.1311 USDT |
2.1154 USDT |
2.1376 USDT |
2.1307 USDT |
| 2025-03-22 |
2.1359 USDT |
164,547.2100 JTO |
2.1316 USDT |
2.1036 USDT |
2.1264 USDT |
2.1487 USDT |
| 2025-03-21 |
2.1461 USDT |
181,950.6852 JTO |
2.1475 USDT |
2.1086 USDT |
2.1328 USDT |
2.1139 USDT |
| 2025-03-20 |
2.1827 USDT |
523,910.1509 JTO |
2.2626 USDT |
2.1243 USDT |
2.1735 USDT |
2.1345 USDT |
| 2025-03-19 |
2.1418 USDT |
410,831.4459 JTO |
2.1600 USDT |
2.1056 USDT |
2.1311 USDT |
2.1329 USDT |
| 2025-03-18 |
2.1495 USDT |
449,471.9154 JTO |
2.2023 USDT |
2.1129 USDT |
2.1413 USDT |
2.1765 USDT |
| 2025-03-17 |
2.1384 USDT |
168,626.1062 JTO |
2.0934 USDT |
2.0926 USDT |
2.1375 USDT |
2.1600 USDT |
| 2025-03-16 |
2.2316 USDT |
129,858.8837 JTO |
2.2307 USDT |
2.1998 USDT |
2.2257 USDT |
2.2348 USDT |
| 2025-03-15 |
2.2090 USDT |
530,593.7225 JTO |
2.2331 USDT |
2.1670 USDT |
2.1971 USDT |
2.2305 USDT |
| 2025-03-14 |
2.1881 USDT |
717,144.0155 JTO |
2.1441 USDT |
2.1337 USDT |
2.1746 USDT |
2.2058 USDT |
| 2025-03-13 |
2.1705 USDT |
1,444,610.9985 JTO |
2.1599 USDT |
2.1052 USDT |
2.1343 USDT |
2.1926 USDT |
| 2025-03-12 |
2.1508 USDT |
995,869.7362 JTO |
2.1509 USDT |
2.0506 USDT |
2.0840 USDT |
2.1444 USDT |
| 2025-03-11 |
2.1051 USDT |
1,356,887.5858 JTO |
2.1168 USDT |
1.9801 USDT |
2.1019 USDT |
2.1246 USDT |
| 2025-03-10 |
2.1665 USDT |
1,826,877.7119 JTO |
2.1420 USDT |
2.0741 USDT |
2.1277 USDT |
2.1513 USDT |
| 2025-03-09 |
2.3557 USDT |
472,879.5147 JTO |
2.3237 USDT |
2.3225 USDT |
2.3574 USDT |
2.3775 USDT |
| 2025-03-08 |
2.4648 USDT |
705,302.1707 JTO |
2.4741 USDT |
2.3768 USDT |
2.3974 USDT |
2.3824 USDT |
| 2025-03-07 |
2.6228 USDT |
1,671,021.3685 JTO |
2.6299 USDT |
2.5277 USDT |
2.6117 USDT |
2.6286 USDT |
| 2025-03-06 |
2.6553 USDT |
659,473.9843 JTO |
2.6956 USDT |
2.5837 USDT |
2.6625 USDT |
2.6589 USDT |
| 2025-03-05 |
2.3786 USDT |
528,206.7883 JTO |
2.3695 USDT |
2.3369 USDT |
2.3746 USDT |
2.3984 USDT |
| 2025-03-04 |
2.1950 USDT |
979,175.5014 JTO |
2.3431 USDT |
2.0981 USDT |
2.1356 USDT |
2.1188 USDT |
| 2025-03-03 |
2.6178 USDT |
2,289,475.4553 JTO |
2.7775 USDT |
2.3419 USDT |
2.4220 USDT |
2.3445 USDT |
| 2025-03-02 |
2.4296 USDT |
1,315,883.6144 JTO |
2.4283 USDT |
2.3712 USDT |
2.4029 USDT |
2.7487 USDT |
| 2025-03-01 |
2.4531 USDT |
1,692,499.7847 JTO |
2.5271 USDT |
2.3633 USDT |
2.3961 USDT |
2.4171 USDT |
| 2025-02-28 |
2.4107 USDT |
2,291,823.5971 JTO |
2.4850 USDT |
2.2573 USDT |
2.2906 USDT |
2.5133 USDT |
| 2025-02-27 |
2.5585 USDT |
666,242.5897 JTO |
2.5844 USDT |
2.5246 USDT |
2.5618 USDT |
2.5563 USDT |
| 2025-02-26 |
2.6259 USDT |
1,726,302.4736 JTO |
2.5907 USDT |
2.5352 USDT |
2.5761 USDT |
2.5922 USDT |
| 2025-02-25 |
2.4695 USDT |
2,036,746.7994 JTO |
2.4991 USDT |
2.3662 USDT |
2.4624 USDT |
2.4906 USDT |
| 2025-02-24 |
2.6496 USDT |
1,842,863.0616 JTO |
2.7864 USDT |
2.4518 USDT |
2.5340 USDT |
2.4866 USDT |
| 2025-02-23 |
2.7944 USDT |
1,006,127.0453 JTO |
2.9591 USDT |
2.7295 USDT |
2.7568 USDT |
2.7327 USDT |
| 2025-02-22 |
2.8845 USDT |
1,671,484.2026 JTO |
2.9255 USDT |
2.8159 USDT |
2.8743 USDT |
2.9083 USDT |
| 2025-02-21 |
2.9983 USDT |
1,110,907.9618 JTO |
2.7343 USDT |
2.6725 USDT |
2.7114 USDT |
3.3500 USDT |
| 2025-02-20 |
2.6592 USDT |
2,230,749.9930 JTO |
2.5931 USDT |
2.5661 USDT |
2.6276 USDT |
2.7382 USDT |
| 2025-02-19 |
2.6717 USDT |
1,513,425.6514 JTO |
2.6408 USDT |
2.5964 USDT |
2.6301 USDT |
2.6585 USDT |
| 2025-02-18 |
2.6342 USDT |
2,000,445.1684 JTO |
2.7184 USDT |
2.4955 USDT |
2.5398 USDT |
2.5348 USDT |
| 2025-02-17 |
3.0157 USDT |
1,079,531.8465 JTO |
3.0537 USDT |
2.9404 USDT |
2.9847 USDT |
2.9895 USDT |
| 2025-02-16 |
3.1324 USDT |
962,744.0880 JTO |
3.1525 USDT |
3.0288 USDT |
3.0524 USDT |
3.0333 USDT |
| 2025-02-15 |
3.1875 USDT |
875,687.7801 JTO |
3.2009 USDT |
3.1507 USDT |
3.1754 USDT |
3.1755 USDT |
| 2025-02-14 |
3.1572 USDT |
1,407,037.5120 JTO |
3.0239 USDT |
3.0180 USDT |
3.0701 USDT |
3.3592 USDT |
| 2025-02-13 |
2.9987 USDT |
1,531,409.3317 JTO |
2.9911 USDT |
2.9227 USDT |
2.9687 USDT |
2.9579 USDT |
| 2025-02-12 |
2.6846 USDT |
1,753,743.3065 JTO |
2.6251 USDT |
2.5881 USDT |
2.6303 USDT |
2.8648 USDT |
| 2025-02-11 |
2.6108 USDT |
1,128,789.4952 JTO |
2.5550 USDT |
2.5481 USDT |
2.5769 USDT |
2.6656 USDT |
| 2025-02-10 |
2.5399 USDT |
1,228,016.8450 JTO |
2.4755 USDT |
2.4272 USDT |
2.4728 USDT |
2.5711 USDT |
| 2025-02-09 |
2.5567 USDT |
1,355,453.0355 JTO |
2.5259 USDT |
2.4995 USDT |
2.5322 USDT |
2.5485 USDT |
| 2025-02-08 |
2.4785 USDT |
2,197,544.8172 JTO |
2.4690 USDT |
2.4221 USDT |
2.4482 USDT |
2.5399 USDT |
| 2025-02-07 |
2.5447 USDT |
1,383,716.4904 JTO |
2.4962 USDT |
2.4819 USDT |
2.5366 USDT |
2.6111 USDT |