Identifier on Kucoin: J-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.2238 USDT |
396,236.7400 J |
0.2115 USDT |
0.2054 USDT |
0.2403 USDT |
0.2369 USDT |
| 2025-03-19 |
0.2087 USDT |
219,906.2000 J |
0.2113 USDT |
0.2060 USDT |
0.2130 USDT |
0.2079 USDT |
| 2025-03-18 |
0.2190 USDT |
428,111.9600 J |
0.2284 USDT |
0.2046 USDT |
0.2305 USDT |
0.2078 USDT |
| 2025-03-17 |
0.2267 USDT |
247,399.1400 J |
0.2143 USDT |
0.2143 USDT |
0.2322 USDT |
0.2263 USDT |
| 2025-03-16 |
0.2272 USDT |
275,047.2100 J |
0.2231 USDT |
0.2094 USDT |
0.2368 USDT |
0.2097 USDT |
| 2025-03-15 |
0.2165 USDT |
128,934.3600 J |
0.2125 USDT |
0.2084 USDT |
0.2244 USDT |
0.2203 USDT |
| 2025-03-14 |
0.2164 USDT |
277,064.2200 J |
0.2160 USDT |
0.2111 USDT |
0.2248 USDT |
0.2151 USDT |
| 2025-03-13 |
0.2175 USDT |
334,876.5400 J |
0.2367 USDT |
0.2075 USDT |
0.2373 USDT |
0.2126 USDT |
| 2025-03-12 |
0.2368 USDT |
358,855.2200 J |
0.2290 USDT |
0.2230 USDT |
0.2464 USDT |
0.2428 USDT |
| 2025-03-11 |
0.2238 USDT |
338,927.9300 J |
0.2225 USDT |
0.2069 USDT |
0.2346 USDT |
0.2335 USDT |
| 2025-03-10 |
0.2202 USDT |
251,643.5800 J |
0.2175 USDT |
0.2111 USDT |
0.2321 USDT |
0.2166 USDT |
| 2025-03-09 |
0.2326 USDT |
305,262.9000 J |
0.2536 USDT |
0.2166 USDT |
0.2601 USDT |
0.2208 USDT |
| 2025-03-08 |
0.2562 USDT |
408,228.4400 J |
0.2488 USDT |
0.2429 USDT |
0.2676 USDT |
0.2544 USDT |
| 2025-03-07 |
0.2491 USDT |
452,251.9900 J |
0.2568 USDT |
0.2371 USDT |
0.2632 USDT |
0.2449 USDT |
| 2025-03-06 |
0.2795 USDT |
299,716.6000 J |
0.2931 USDT |
0.2608 USDT |
0.2931 USDT |
0.2641 USDT |
| 2025-03-05 |
0.2855 USDT |
171,341.7700 J |
0.2863 USDT |
0.2793 USDT |
0.2916 USDT |
0.2817 USDT |
| 2025-03-04 |
0.2756 USDT |
231,233.3600 J |
0.2815 USDT |
0.2646 USDT |
0.2888 USDT |
0.2760 USDT |
| 2025-03-03 |
0.3285 USDT |
1,118,658.9500 J |
0.3378 USDT |
0.2805 USDT |
0.3567 USDT |
0.2850 USDT |
| 2025-03-02 |
0.3250 USDT |
791,531.8440 J |
0.3228 USDT |
0.3080 USDT |
0.3447 USDT |
0.3385 USDT |
| 2025-03-01 |
0.3431 USDT |
781,378.0896 J |
0.3764 USDT |
0.3175 USDT |
0.3764 USDT |
0.3247 USDT |
| 2025-02-28 |
0.3812 USDT |
1,425,442.4667 J |
0.3818 USDT |
0.3515 USDT |
0.4278 USDT |
0.3713 USDT |
| 2025-02-27 |
0.3620 USDT |
800,610.3500 J |
0.3189 USDT |
0.3189 USDT |
0.3923 USDT |
0.3886 USDT |
| 2025-02-26 |
0.3023 USDT |
588,177.8800 J |
0.3268 USDT |
0.2827 USDT |
0.3273 USDT |
0.2917 USDT |
| 2025-02-25 |
0.3097 USDT |
1,899,931.1200 J |
0.3062 USDT |
0.2793 USDT |
0.3394 USDT |
0.3194 USDT |
| 2025-02-24 |
0.3020 USDT |
685,064.6444 J |
0.3168 USDT |
0.2858 USDT |
0.3252 USDT |
0.2979 USDT |
| 2025-02-23 |
0.3447 USDT |
1,841,359.4000 J |
0.3437 USDT |
0.3034 USDT |
0.4052 USDT |
0.3184 USDT |
| 2025-02-22 |
0.3737 USDT |
2,143,477.8398 J |
0.3874 USDT |
0.3237 USDT |
0.4368 USDT |
0.3486 USDT |
| 2025-02-21 |
0.3814 USDT |
4,946,131.7528 J |
0.2738 USDT |
0.2493 USDT |
0.4854 USDT |
0.4291 USDT |
| 2025-02-20 |
0.2284 USDT |
1,291,398.9096 J |
0.1880 USDT |
0.1873 USDT |
0.2707 USDT |
0.2587 USDT |
| 2025-02-19 |
0.1930 USDT |
390,458.6300 J |
0.1788 USDT |
0.1767 USDT |
0.2042 USDT |
0.1864 USDT |
| 2025-02-18 |
0.1781 USDT |
131,395.5200 J |
0.1817 USDT |
0.1723 USDT |
0.1825 USDT |
0.1757 USDT |
| 2025-02-17 |
0.1943 USDT |
140,140.0000 J |
0.2032 USDT |
0.1786 USDT |
0.2078 USDT |
0.1809 USDT |
| 2025-02-16 |
0.2138 USDT |
80,663.5900 J |
0.2215 USDT |
0.2023 USDT |
0.2256 USDT |
0.2029 USDT |
| 2025-02-15 |
0.2085 USDT |
63,952.1500 J |
0.2124 USDT |
0.2050 USDT |
0.2164 USDT |
0.2072 USDT |
| 2025-02-14 |
0.2100 USDT |
65,219.1100 J |
0.2026 USDT |
0.2026 USDT |
0.2183 USDT |
0.2147 USDT |
| 2025-02-13 |
0.2029 USDT |
66,280.1400 J |
0.2087 USDT |
0.1976 USDT |
0.2101 USDT |
0.2009 USDT |
| 2025-02-12 |
0.2008 USDT |
161,782.0600 J |
0.1964 USDT |
0.1939 USDT |
0.2128 USDT |
0.2027 USDT |
| 2025-02-11 |
0.2074 USDT |
87,850.4200 J |
0.2086 USDT |
0.1931 USDT |
0.2159 USDT |
0.1937 USDT |
| 2025-02-10 |
0.2021 USDT |
152,864.4500 J |
0.1986 USDT |
0.1945 USDT |
0.2098 USDT |
0.2075 USDT |
| 2025-02-09 |
0.2144 USDT |
251,043.1950 J |
0.2125 USDT |
0.1916 USDT |
0.2360 USDT |
0.1930 USDT |
| 2025-02-08 |
0.2039 USDT |
434,677.1800 J |
0.2053 USDT |
0.1969 USDT |
0.2147 USDT |
0.2118 USDT |
| 2025-02-07 |
0.2150 USDT |
417,597.7800 J |
0.2156 USDT |
0.2039 USDT |
0.2229 USDT |
0.2039 USDT |
| 2025-02-06 |
0.2157 USDT |
722,468.2300 J |
0.2193 USDT |
0.2046 USDT |
0.2251 USDT |
0.2185 USDT |
| 2025-02-05 |
0.2401 USDT |
1,221,436.2400 J |
0.2318 USDT |
0.2233 USDT |
0.2554 USDT |
0.2259 USDT |
| 2025-02-04 |
0.2438 USDT |
1,984,585.2400 J |
0.2598 USDT |
0.2201 USDT |
0.2621 USDT |
0.2288 USDT |
| 2025-02-03 |
0.2214 USDT |
2,699,954.6699 J |
0.2550 USDT |
0.1816 USDT |
0.2581 USDT |
0.2507 USDT |
| 2025-02-02 |
0.2763 USDT |
1,848,567.9900 J |
0.2495 USDT |
0.2468 USDT |
0.2935 USDT |
0.2598 USDT |
| 2025-02-01 |
0.2758 USDT |
1,736,478.6049 J |
0.2699 USDT |
0.2506 USDT |
0.2990 USDT |
0.2508 USDT |
| 2025-01-31 |
0.2842 USDT |
877,743.3600 J |
0.2772 USDT |
0.2638 USDT |
0.3008 USDT |
0.2900 USDT |
| 2025-01-30 |
0.2957 USDT |
3,688,716.1500 J |
0.2852 USDT |
0.2665 USDT |
0.3163 USDT |
0.2752 USDT |