Identifier on Kucoin: J-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-31 |
0.0490 USDT |
822,852.8500 J |
0.0474 USDT |
0.0467 USDT |
0.0525 USDT |
0.0483 USDT |
| 2025-10-30 |
0.0524 USDT |
669,993.3800 J |
0.0523 USDT |
0.0487 USDT |
0.0546 USDT |
0.0488 USDT |
| 2025-10-29 |
0.0520 USDT |
558,117.8800 J |
0.0519 USDT |
0.0502 USDT |
0.0552 USDT |
0.0527 USDT |
| 2025-10-28 |
0.0522 USDT |
429,155.8800 J |
0.0516 USDT |
0.0509 USDT |
0.0541 USDT |
0.0531 USDT |
| 2025-10-27 |
0.0534 USDT |
377,287.7900 J |
0.0536 USDT |
0.0516 USDT |
0.0553 USDT |
0.0516 USDT |
| 2025-10-26 |
0.0523 USDT |
96,152.6100 J |
0.0527 USDT |
0.0514 USDT |
0.0530 USDT |
0.0527 USDT |
| 2025-10-25 |
0.0529 USDT |
90,367.5700 J |
0.0525 USDT |
0.0519 USDT |
0.0539 USDT |
0.0524 USDT |
| 2025-10-24 |
0.0539 USDT |
130,083.2200 J |
0.0541 USDT |
0.0516 USDT |
0.0555 USDT |
0.0520 USDT |
| 2025-10-23 |
0.0535 USDT |
243,935.3100 J |
0.0524 USDT |
0.0520 USDT |
0.0551 USDT |
0.0540 USDT |
| 2025-10-22 |
0.0549 USDT |
425,044.3000 J |
0.0549 USDT |
0.0535 USDT |
0.0566 USDT |
0.0558 USDT |
| 2025-10-21 |
0.0583 USDT |
422,963.0800 J |
0.0635 USDT |
0.0564 USDT |
0.0635 USDT |
0.0598 USDT |
| 2025-10-20 |
0.0653 USDT |
265,202.4900 J |
0.0651 USDT |
0.0628 USDT |
0.0689 USDT |
0.0632 USDT |
| 2025-10-19 |
0.0657 USDT |
825,267.5100 J |
0.0648 USDT |
0.0632 USDT |
0.1277 USDT |
0.0649 USDT |
| 2025-10-18 |
0.0657 USDT |
146,545.8000 J |
0.0674 USDT |
0.0644 USDT |
0.0683 USDT |
0.0651 USDT |
| 2025-10-17 |
0.0696 USDT |
255,140.7700 J |
0.0708 USDT |
0.0653 USDT |
0.0758 USDT |
0.0676 USDT |
| 2025-10-16 |
0.0735 USDT |
345,378.6900 J |
0.0730 USDT |
0.0706 USDT |
0.0758 USDT |
0.0712 USDT |
| 2025-10-15 |
0.0814 USDT |
756,943.1500 J |
0.0816 USDT |
0.0742 USDT |
0.0869 USDT |
0.0747 USDT |
| 2025-10-14 |
0.0818 USDT |
713,818.0900 J |
0.0797 USDT |
0.0738 USDT |
0.0908 USDT |
0.0789 USDT |
| 2025-10-13 |
0.0777 USDT |
325,950.2200 J |
0.0773 USDT |
0.0733 USDT |
0.0823 USDT |
0.0810 USDT |
| 2025-10-12 |
0.0715 USDT |
185,981.7700 J |
0.0682 USDT |
0.0677 USDT |
0.0746 USDT |
0.0726 USDT |
| 2025-10-11 |
0.0704 USDT |
53,795.8900 J |
0.0708 USDT |
0.0671 USDT |
0.0731 USDT |
0.0726 USDT |
| 2025-10-10 |
0.0952 USDT |
240,990.3600 J |
0.0967 USDT |
0.0935 USDT |
0.0973 USDT |
0.0967 USDT |
| 2025-10-09 |
0.1002 USDT |
120,704.0000 J |
0.0983 USDT |
0.0951 USDT |
0.1039 USDT |
0.0951 USDT |
| 2025-10-08 |
0.0982 USDT |
58,893.3100 J |
0.0996 USDT |
0.0955 USDT |
0.1001 USDT |
0.0988 USDT |
| 2025-10-07 |
0.1044 USDT |
161,272.6800 J |
0.1080 USDT |
0.0989 USDT |
0.1085 USDT |
0.1003 USDT |