Identifier on Kucoin: J-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0120 USDT |
10,629.5400 J |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0118 USDT |
| 2026-03-04 |
0.0119 USDT |
73,549.7100 J |
0.0117 USDT |
0.0117 USDT |
0.0122 USDT |
0.0121 USDT |
| 2026-03-03 |
0.0119 USDT |
24,911.9500 J |
0.0120 USDT |
0.0117 USDT |
0.0121 USDT |
0.0117 USDT |
| 2026-03-02 |
0.0121 USDT |
342,075.2900 J |
0.0127 USDT |
0.0116 USDT |
0.0131 USDT |
0.0124 USDT |
| 2026-03-01 |
0.0129 USDT |
223,596.9500 J |
0.0123 USDT |
0.0120 USDT |
0.0149 USDT |
0.0122 USDT |
| 2026-02-28 |
0.0125 USDT |
346,410.2300 J |
0.0135 USDT |
0.0117 USDT |
0.0161 USDT |
0.0123 USDT |
| 2026-02-27 |
0.0139 USDT |
284,298.0700 J |
0.0143 USDT |
0.0134 USDT |
0.0143 USDT |
0.0135 USDT |
| 2026-02-26 |
0.0150 USDT |
3,573,851.3800 J |
0.0153 USDT |
0.0140 USDT |
0.0164 USDT |
0.0144 USDT |
| 2026-02-25 |
0.0180 USDT |
8,748,042.2000 J |
0.0164 USDT |
0.0163 USDT |
0.0197 USDT |
0.0180 USDT |
| 2026-02-24 |
0.0151 USDT |
4,428,667.8800 J |
0.0176 USDT |
0.0141 USDT |
0.0180 USDT |
0.0157 USDT |
| 2026-02-23 |
0.0186 USDT |
3,842,269.8200 J |
0.0208 USDT |
0.0165 USDT |
0.0217 USDT |
0.0189 USDT |
| 2026-02-22 |
0.0231 USDT |
2,150,480.7700 J |
0.0305 USDT |
0.0195 USDT |
0.0337 USDT |
0.0210 USDT |
| 2026-02-21 |
0.0186 USDT |
7,402,372.5300 J |
0.0146 USDT |
0.0145 USDT |
0.0381 USDT |
0.0365 USDT |
| 2026-02-20 |
0.0149 USDT |
450,232.5700 J |
0.0137 USDT |
0.0135 USDT |
0.0177 USDT |
0.0137 USDT |
| 2026-02-19 |
0.0136 USDT |
313,576.1700 J |
0.0142 USDT |
0.0125 USDT |
0.0158 USDT |
0.0134 USDT |
| 2026-02-18 |
0.0159 USDT |
16,196.7500 J |
0.0165 USDT |
0.0158 USDT |
0.0166 USDT |
0.0159 USDT |
| 2026-02-17 |
0.0178 USDT |
116,856.7900 J |
0.0186 USDT |
0.0158 USDT |
0.0187 USDT |
0.0166 USDT |
| 2026-02-16 |
0.0185 USDT |
164,117.6700 J |
0.0184 USDT |
0.0181 USDT |
0.0189 USDT |
0.0185 USDT |
| 2026-02-15 |
0.0186 USDT |
135,779.9700 J |
0.0185 USDT |
0.0182 USDT |
0.0192 USDT |
0.0187 USDT |
| 2026-02-14 |
0.0189 USDT |
183,694.6900 J |
0.0183 USDT |
0.0180 USDT |
0.0202 USDT |
0.0186 USDT |
| 2026-02-13 |
0.0180 USDT |
88,206.6900 J |
0.0187 USDT |
0.0176 USDT |
0.0187 USDT |
0.0181 USDT |
| 2026-02-12 |
0.0179 USDT |
231,464.3000 J |
0.0178 USDT |
0.0173 USDT |
0.0189 USDT |
0.0189 USDT |
| 2026-02-11 |
0.0175 USDT |
109,613.8900 J |
0.0179 USDT |
0.0170 USDT |
0.0188 USDT |
0.0176 USDT |
| 2026-02-10 |
0.0183 USDT |
162,253.2100 J |
0.0184 USDT |
0.0178 USDT |
0.0194 USDT |
0.0190 USDT |
| 2026-02-09 |
0.0189 USDT |
102,793.2400 J |
0.0182 USDT |
0.0181 USDT |
0.0201 USDT |
0.0191 USDT |
| 2026-02-08 |
0.0196 USDT |
324,131.4900 J |
0.0181 USDT |
0.0181 USDT |
0.0215 USDT |
0.0185 USDT |
| 2026-02-07 |
0.0186 USDT |
330,957.8800 J |
0.0177 USDT |
0.0168 USDT |
0.0224 USDT |
0.0175 USDT |
| 2026-02-06 |
0.0166 USDT |
185,329.5600 J |
0.0162 USDT |
0.0158 USDT |
0.0180 USDT |
0.0179 USDT |
| 2026-02-05 |
0.0173 USDT |
72,592.6100 J |
0.0190 USDT |
0.0164 USDT |
0.0190 USDT |
0.0176 USDT |
| 2026-02-04 |
0.0181 USDT |
22,197.3600 J |
0.0181 USDT |
0.0178 USDT |
0.0185 USDT |
0.0180 USDT |
| 2026-02-03 |
0.0187 USDT |
68,535.3200 J |
0.0192 USDT |
0.0181 USDT |
0.0194 USDT |
0.0183 USDT |
| 2026-02-02 |
0.0192 USDT |
59,038.0500 J |
0.0192 USDT |
0.0187 USDT |
0.0197 USDT |
0.0190 USDT |
| 2026-02-01 |
0.0201 USDT |
848.4700 J |
0.0200 USDT |
0.0200 USDT |
0.0201 USDT |
0.0201 USDT |
| 2026-01-31 |
0.0212 USDT |
21,075.0000 J |
0.0231 USDT |
0.0199 USDT |
0.0231 USDT |
0.0200 USDT |
| 2026-01-30 |
0.0237 USDT |
69,634.1900 J |
0.0245 USDT |
0.0231 USDT |
0.0248 USDT |
0.0232 USDT |
| 2026-01-29 |
0.0263 USDT |
112,469.2000 J |
0.0258 USDT |
0.0252 USDT |
0.0278 USDT |
0.0257 USDT |
| 2026-01-28 |
0.0263 USDT |
3,933.3200 J |
0.0262 USDT |
0.0261 USDT |
0.0265 USDT |
0.0261 USDT |
| 2026-01-27 |
0.0257 USDT |
29,623.5700 J |
0.0258 USDT |
0.0254 USDT |
0.0259 USDT |
0.0254 USDT |
| 2026-01-26 |
0.0000 USDT |
0.0000 J |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2026-01-25 |
0.0266 USDT |
4,214.3200 J |
0.0269 USDT |
0.0264 USDT |
0.0270 USDT |
0.0264 USDT |
| 2026-01-24 |
0.0271 USDT |
21.3400 J |
0.0272 USDT |
0.0270 USDT |
0.0272 USDT |
0.0271 USDT |
| 2026-01-23 |
0.0271 USDT |
15,754.2200 J |
0.0276 USDT |
0.0270 USDT |
0.0278 USDT |
0.0270 USDT |
| 2026-01-22 |
0.0272 USDT |
14,201.5300 J |
0.0268 USDT |
0.0268 USDT |
0.0278 USDT |
0.0276 USDT |
| 2026-01-21 |
0.0270 USDT |
33,235.6400 J |
0.0270 USDT |
0.0264 USDT |
0.0279 USDT |
0.0274 USDT |
| 2026-01-20 |
0.0287 USDT |
75,244.7000 J |
0.0278 USDT |
0.0271 USDT |
0.0310 USDT |
0.0271 USDT |
| 2026-01-19 |
0.0287 USDT |
9,470.9200 J |
0.0293 USDT |
0.0279 USDT |
0.0293 USDT |
0.0281 USDT |
| 2026-01-18 |
0.0302 USDT |
1,732.5000 J |
0.0304 USDT |
0.0296 USDT |
0.0304 USDT |
0.0296 USDT |
| 2026-01-17 |
0.0298 USDT |
4,725.3700 J |
0.0298 USDT |
0.0298 USDT |
0.0301 USDT |
0.0301 USDT |
| 2026-01-16 |
0.0301 USDT |
13,317.2700 J |
0.0306 USDT |
0.0295 USDT |
0.0311 USDT |
0.0296 USDT |
| 2026-01-15 |
0.0326 USDT |
70,997.3600 J |
0.0313 USDT |
0.0305 USDT |
0.0338 USDT |
0.0305 USDT |