Identifier on Kucoin: J-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.0318 USDT |
40,713.7200 J |
0.0311 USDT |
0.0310 USDT |
0.0327 USDT |
0.0320 USDT |
| 2026-01-13 |
0.0309 USDT |
53,832.6000 J |
0.0308 USDT |
0.0304 USDT |
0.0322 USDT |
0.0306 USDT |
| 2026-01-12 |
0.0310 USDT |
14,457.4100 J |
0.0310 USDT |
0.0306 USDT |
0.0315 USDT |
0.0310 USDT |
| 2026-01-11 |
0.0316 USDT |
111,955.2300 J |
0.0313 USDT |
0.0306 USDT |
0.0330 USDT |
0.0313 USDT |
| 2026-01-10 |
0.0307 USDT |
33,353.5800 J |
0.0301 USDT |
0.0301 USDT |
0.0314 USDT |
0.0313 USDT |
| 2026-01-09 |
0.0304 USDT |
50,432.5800 J |
0.0299 USDT |
0.0298 USDT |
0.0311 USDT |
0.0303 USDT |
| 2026-01-08 |
0.0309 USDT |
47,392.2600 J |
0.0313 USDT |
0.0296 USDT |
0.0314 USDT |
0.0300 USDT |
| 2026-01-07 |
0.0323 USDT |
28,168.7000 J |
0.0323 USDT |
0.0316 USDT |
0.0330 USDT |
0.0316 USDT |
| 2026-01-06 |
0.0329 USDT |
74,807.1100 J |
0.0324 USDT |
0.0321 USDT |
0.0337 USDT |
0.0324 USDT |
| 2026-01-05 |
0.0327 USDT |
122,661.3600 J |
0.0321 USDT |
0.0315 USDT |
0.0339 USDT |
0.0330 USDT |
| 2026-01-04 |
0.0327 USDT |
481,563.9900 J |
0.0302 USDT |
0.0302 USDT |
0.0386 USDT |
0.0317 USDT |
| 2026-01-03 |
0.0304 USDT |
2,749.9400 J |
0.0306 USDT |
0.0302 USDT |
0.0306 USDT |
0.0304 USDT |
| 2026-01-02 |
0.0297 USDT |
10,643.6600 J |
0.0293 USDT |
0.0293 USDT |
0.0300 USDT |
0.0299 USDT |
| 2026-01-01 |
0.0287 USDT |
3,007.5100 J |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-12-31 |
0.0302 USDT |
1,811.8000 J |
0.0297 USDT |
0.0297 USDT |
0.0304 USDT |
0.0304 USDT |
| 2025-12-30 |
0.0300 USDT |
36,633.5300 J |
0.0308 USDT |
0.0297 USDT |
0.0308 USDT |
0.0297 USDT |
| 2025-12-29 |
0.0309 USDT |
39,329.4800 J |
0.0310 USDT |
0.0305 USDT |
0.0313 USDT |
0.0307 USDT |
| 2025-12-28 |
0.0315 USDT |
6,430.0400 J |
0.0316 USDT |
0.0313 USDT |
0.0318 USDT |
0.0314 USDT |
| 2025-12-27 |
0.0314 USDT |
2,470.0300 J |
0.0317 USDT |
0.0313 USDT |
0.0317 USDT |
0.0314 USDT |
| 2025-12-26 |
0.0311 USDT |
42,824.8700 J |
0.0315 USDT |
0.0308 USDT |
0.0315 USDT |
0.0309 USDT |
| 2025-12-25 |
0.0322 USDT |
129,346.1100 J |
0.0322 USDT |
0.0316 USDT |
0.0335 USDT |
0.0320 USDT |
| 2025-12-24 |
0.0341 USDT |
437,834.8700 J |
0.0319 USDT |
0.0317 USDT |
0.0389 USDT |
0.0330 USDT |
| 2025-12-23 |
0.0320 USDT |
264,330.3900 J |
0.0307 USDT |
0.0305 USDT |
0.0360 USDT |
0.0311 USDT |
| 2025-12-22 |
0.0320 USDT |
419,319.2100 J |
0.0301 USDT |
0.0300 USDT |
0.0343 USDT |
0.0308 USDT |
| 2025-12-21 |
0.0298 USDT |
14,961.6600 J |
0.0302 USDT |
0.0297 USDT |
0.0303 USDT |
0.0301 USDT |