Identifier on Kucoin: J-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0304 USDT |
27,245.3000 J |
0.0302 USDT |
0.0299 USDT |
0.0310 USDT |
0.0301 USDT |
| 2025-12-19 |
0.0301 USDT |
29,615.0700 J |
0.0291 USDT |
0.0289 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-12-18 |
0.0309 USDT |
87,588.2900 J |
0.0300 USDT |
0.0296 USDT |
0.0317 USDT |
0.0296 USDT |
| 2025-12-17 |
0.0315 USDT |
163,598.5100 J |
0.0311 USDT |
0.0305 USDT |
0.0333 USDT |
0.0305 USDT |
| 2025-12-16 |
0.0319 USDT |
102,365.8900 J |
0.0306 USDT |
0.0303 USDT |
0.0336 USDT |
0.0312 USDT |
| 2025-12-15 |
0.0334 USDT |
53,666.9200 J |
0.0329 USDT |
0.0305 USDT |
0.0342 USDT |
0.0306 USDT |
| 2025-12-14 |
0.0344 USDT |
189,025.6000 J |
0.0352 USDT |
0.0330 USDT |
0.0356 USDT |
0.0333 USDT |
| 2025-12-13 |
0.0354 USDT |
11,786.3900 J |
0.0350 USDT |
0.0350 USDT |
0.0358 USDT |
0.0351 USDT |
| 2025-12-12 |
0.0360 USDT |
14,823.3000 J |
0.0362 USDT |
0.0351 USDT |
0.0367 USDT |
0.0351 USDT |
| 2025-12-11 |
0.0363 USDT |
23,879.3600 J |
0.0364 USDT |
0.0357 USDT |
0.0371 USDT |
0.0365 USDT |
| 2025-12-10 |
0.0374 USDT |
24,046.5700 J |
0.0370 USDT |
0.0366 USDT |
0.0384 USDT |
0.0366 USDT |
| 2025-12-09 |
0.0368 USDT |
9,223.1900 J |
0.0369 USDT |
0.0365 USDT |
0.0372 USDT |
0.0368 USDT |
| 2025-12-08 |
0.0386 USDT |
117,225.0200 J |
0.0375 USDT |
0.0368 USDT |
0.0404 USDT |
0.0368 USDT |
| 2025-12-07 |
0.0379 USDT |
571,794.2700 J |
0.0378 USDT |
0.0363 USDT |
0.0419 USDT |
0.0373 USDT |
| 2025-12-06 |
0.0371 USDT |
282,729.8000 J |
0.0380 USDT |
0.0361 USDT |
0.0380 USDT |
0.0369 USDT |
| 2025-12-05 |
0.0381 USDT |
1,031.7400 J |
0.0394 USDT |
0.0371 USDT |
0.0395 USDT |
0.0371 USDT |
| 2025-12-04 |
0.0414 USDT |
181,074.0800 J |
0.0414 USDT |
0.0388 USDT |
0.0438 USDT |
0.0392 USDT |
| 2025-12-03 |
0.0421 USDT |
225,182.6700 J |
0.0401 USDT |
0.0400 USDT |
0.0445 USDT |
0.0414 USDT |
| 2025-12-02 |
0.0402 USDT |
121,857.1900 J |
0.0396 USDT |
0.0381 USDT |
0.0420 USDT |
0.0390 USDT |
| 2025-12-01 |
0.0496 USDT |
346,432.8400 J |
0.0475 USDT |
0.0390 USDT |
0.0585 USDT |
0.0390 USDT |
| 2025-11-30 |
0.0453 USDT |
675,024.6500 J |
0.0397 USDT |
0.0396 USDT |
0.0553 USDT |
0.0476 USDT |
| 2025-11-29 |
0.0400 USDT |
228,742.7800 J |
0.0384 USDT |
0.0384 USDT |
0.0420 USDT |
0.0395 USDT |
| 2025-11-28 |
0.0395 USDT |
158,412.0000 J |
0.0386 USDT |
0.0380 USDT |
0.0423 USDT |
0.0386 USDT |
| 2025-11-27 |
0.0401 USDT |
100,476.9200 J |
0.0379 USDT |
0.0374 USDT |
0.0429 USDT |
0.0394 USDT |
| 2025-11-26 |
0.0385 USDT |
102,087.0000 J |
0.0363 USDT |
0.0363 USDT |
0.0419 USDT |
0.0371 USDT |
| 2025-11-25 |
0.0370 USDT |
84,331.0800 J |
0.0363 USDT |
0.0356 USDT |
0.0387 USDT |
0.0365 USDT |
| 2025-11-24 |
0.0361 USDT |
320,177.8400 J |
0.0355 USDT |
0.0349 USDT |
0.0381 USDT |
0.0359 USDT |
| 2025-11-23 |
0.0356 USDT |
10,538.5400 J |
0.0352 USDT |
0.0352 USDT |
0.0359 USDT |
0.0357 USDT |
| 2025-11-22 |
0.0354 USDT |
143,758.6800 J |
0.0363 USDT |
0.0341 USDT |
0.0372 USDT |
0.0352 USDT |
| 2025-11-21 |
0.0369 USDT |
93,229.6700 J |
0.0390 USDT |
0.0345 USDT |
0.0409 USDT |
0.0364 USDT |
| 2025-11-20 |
0.0390 USDT |
172,418.0700 J |
0.0384 USDT |
0.0375 USDT |
0.0405 USDT |
0.0375 USDT |
| 2025-11-19 |
0.0406 USDT |
229,351.3600 J |
0.0377 USDT |
0.0377 USDT |
0.0425 USDT |
0.0405 USDT |
| 2025-11-18 |
0.0384 USDT |
227,085.7500 J |
0.0360 USDT |
0.0360 USDT |
0.0435 USDT |
0.0373 USDT |
| 2025-11-17 |
0.0393 USDT |
447,622.1800 J |
0.0379 USDT |
0.0372 USDT |
0.0446 USDT |
0.0372 USDT |
| 2025-11-16 |
0.0390 USDT |
531,109.1200 J |
0.0361 USDT |
0.0360 USDT |
0.0411 USDT |
0.0396 USDT |
| 2025-11-15 |
0.0380 USDT |
1,000,928.6200 J |
0.0355 USDT |
0.0355 USDT |
0.0447 USDT |
0.0364 USDT |
| 2025-11-14 |
0.0374 USDT |
693,038.3400 J |
0.0378 USDT |
0.0359 USDT |
0.0389 USDT |
0.0359 USDT |
| 2025-11-13 |
0.0404 USDT |
876,019.6100 J |
0.0408 USDT |
0.0390 USDT |
0.0429 USDT |
0.0391 USDT |
| 2025-11-12 |
0.0415 USDT |
469,565.0200 J |
0.0417 USDT |
0.0404 USDT |
0.0447 USDT |
0.0410 USDT |
| 2025-11-11 |
0.0435 USDT |
916,838.8900 J |
0.0459 USDT |
0.0419 USDT |
0.0479 USDT |
0.0426 USDT |
| 2025-11-10 |
0.0436 USDT |
863,856.9400 J |
0.0427 USDT |
0.0416 USDT |
0.0469 USDT |
0.0444 USDT |
| 2025-11-09 |
0.0452 USDT |
334,900.3500 J |
0.0411 USDT |
0.0410 USDT |
0.0540 USDT |
0.0425 USDT |
| 2025-11-08 |
0.0414 USDT |
903,381.5900 J |
0.0419 USDT |
0.0398 USDT |
0.0431 USDT |
0.0405 USDT |
| 2025-11-07 |
0.0383 USDT |
173,757.7800 J |
0.0364 USDT |
0.0359 USDT |
0.0410 USDT |
0.0406 USDT |
| 2025-11-06 |
0.0360 USDT |
254,021.6400 J |
0.0359 USDT |
0.0352 USDT |
0.0371 USDT |
0.0356 USDT |
| 2025-11-05 |
0.0379 USDT |
318,491.0300 J |
0.0376 USDT |
0.0355 USDT |
0.0398 USDT |
0.0359 USDT |
| 2025-11-04 |
0.0397 USDT |
817,293.6000 J |
0.0424 USDT |
0.0377 USDT |
0.0424 USDT |
0.0377 USDT |
| 2025-11-03 |
0.0470 USDT |
1,120,916.7800 J |
0.0482 USDT |
0.0416 USDT |
0.0504 USDT |
0.0417 USDT |
| 2025-11-02 |
0.0486 USDT |
293,894.5100 J |
0.0476 USDT |
0.0471 USDT |
0.0500 USDT |
0.0486 USDT |
| 2025-11-01 |
0.0486 USDT |
718,141.7800 J |
0.0474 USDT |
0.0470 USDT |
0.0506 USDT |
0.0479 USDT |