Identifier on Kucoin: JASMY3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.0919 USDT |
44,693.7835 |
0.0801 USDT |
0.0765 USDT |
0.0997 USDT |
0.0954 USDT |
| 2024-04-23 |
0.0803 USDT |
73,821.4106 |
0.0779 USDT |
0.0743 USDT |
0.0860 USDT |
0.0796 USDT |
| 2024-04-22 |
0.0782 USDT |
210,296.1747 |
0.0876 USDT |
0.0679 USDT |
0.0924 USDT |
0.0780 USDT |
| 2024-04-21 |
0.0850 USDT |
301,763.0942 |
0.1039 USDT |
0.0746 USDT |
0.1064 USDT |
0.0930 USDT |
| 2024-04-20 |
0.1209 USDT |
118,145.2555 |
0.1306 USDT |
0.1009 USDT |
0.1359 USDT |
0.1055 USDT |
| 2024-04-19 |
0.1339 USDT |
137,802.7403 |
0.1277 USDT |
0.1173 USDT |
0.1588 USDT |
0.1219 USDT |
| 2024-04-18 |
0.1353 USDT |
187,755.2501 |
0.1338 USDT |
0.1202 USDT |
0.1483 USDT |
0.1257 USDT |
| 2024-04-17 |
0.1326 USDT |
588,124.0771 |
0.1363 USDT |
0.1100 USDT |
0.1551 USDT |
0.1318 USDT |
| 2024-04-16 |
0.1516 USDT |
378,164.0289 |
0.1549 USDT |
0.1315 USDT |
0.1762 USDT |
0.1378 USDT |
| 2024-04-15 |
0.1232 USDT |
357,843.3230 |
0.1218 USDT |
0.1105 USDT |
0.1562 USDT |
0.1464 USDT |
| 2024-04-14 |
0.1362 USDT |
354,679.4524 |
0.1146 USDT |
0.1070 USDT |
0.1539 USDT |
0.1422 USDT |
| 2024-04-13 |
0.1341 USDT |
655,293.6497 |
0.1656 USDT |
0.0870 USDT |
0.1996 USDT |
0.1083 USDT |
| 2024-04-12 |
0.1335 USDT |
474,221.2679 |
0.1221 USDT |
0.1006 USDT |
0.2316 USDT |
0.1735 USDT |
| 2024-04-11 |
0.1130 USDT |
649,592.2911 |
0.1589 USDT |
0.0861 USDT |
0.1595 USDT |
0.1241 USDT |
| 2024-04-10 |
0.1879 USDT |
94,278.9216 |
0.1877 USDT |
0.1673 USDT |
0.2229 USDT |
0.1791 USDT |
| 2024-04-09 |
0.1829 USDT |
87,427.6387 |
0.1680 USDT |
0.1550 USDT |
0.2008 USDT |
0.1877 USDT |
| 2024-04-08 |
0.1805 USDT |
46,566.2016 |
0.2256 USDT |
0.1493 USDT |
0.2342 USDT |
0.1572 USDT |
| 2024-04-07 |
0.2194 USDT |
4,166.3220 |
0.2438 USDT |
0.2045 USDT |
0.2438 USDT |
0.2198 USDT |
| 2024-04-06 |
0.2597 USDT |
867.7555 |
0.2639 USDT |
0.2479 USDT |
0.2668 USDT |
0.2574 USDT |
| 2024-04-05 |
0.2710 USDT |
8,986.2712 |
0.2639 USDT |
0.2542 USDT |
0.2968 USDT |
0.2578 USDT |
| 2024-04-04 |
0.2476 USDT |
49,402.5347 |
0.2709 USDT |
0.2205 USDT |
0.2846 USDT |
0.2535 USDT |
| 2024-04-03 |
0.2629 USDT |
23,584.9795 |
0.2586 USDT |
0.2314 USDT |
0.2917 USDT |
0.2660 USDT |
| 2024-04-02 |
0.2524 USDT |
27,879.5397 |
0.2155 USDT |
0.2155 USDT |
0.2724 USDT |
0.2507 USDT |
| 2024-04-01 |
0.2065 USDT |
13,952.7297 |
0.1880 USDT |
0.1867 USDT |
0.2275 USDT |
0.2112 USDT |
| 2024-03-31 |
0.1818 USDT |
34,285.2493 |
0.1978 USDT |
0.1647 USDT |
0.1978 USDT |
0.1795 USDT |
| 2024-03-30 |
0.1918 USDT |
23,456.3315 |
0.2016 USDT |
0.1810 USDT |
0.2129 USDT |
0.2005 USDT |
| 2024-03-29 |
0.1988 USDT |
16,678.0367 |
0.1843 USDT |
0.1712 USDT |
0.2119 USDT |
0.2058 USDT |
| 2024-03-28 |
0.1912 USDT |
33,953.2125 |
0.1865 USDT |
0.1624 USDT |
0.2150 USDT |
0.1800 USDT |
| 2024-03-27 |
0.1761 USDT |
76,423.8419 |
0.1716 USDT |
0.1519 USDT |
0.2000 USDT |
0.1958 USDT |
| 2024-03-26 |
0.1559 USDT |
148,041.3928 |
0.1918 USDT |
0.1315 USDT |
0.1960 USDT |
0.1749 USDT |
| 2024-03-25 |
0.1997 USDT |
34,560.6959 |
0.2107 USDT |
0.1802 USDT |
0.2241 USDT |
0.2056 USDT |
| 2024-03-24 |
0.2169 USDT |
75,810.2505 |
0.2321 USDT |
0.1975 USDT |
0.2437 USDT |
0.2263 USDT |
| 2024-03-23 |
0.2167 USDT |
30,800.4369 |
0.2205 USDT |
0.2023 USDT |
0.2327 USDT |
0.2100 USDT |
| 2024-03-22 |
0.2029 USDT |
221,240.5364 |
0.2297 USDT |
0.1715 USDT |
0.2322 USDT |
0.2240 USDT |
| 2024-03-21 |
0.2343 USDT |
267,649.0660 |
0.3694 USDT |
0.1872 USDT |
0.3706 USDT |
0.2345 USDT |
| 2024-03-20 |
0.4752 USDT |
88,282.5705 |
0.5139 USDT |
0.3700 USDT |
0.6165 USDT |
0.3742 USDT |
| 2024-03-19 |
0.6372 USDT |
119,577.5209 |
0.5800 USDT |
0.4115 USDT |
0.8114 USDT |
0.4752 USDT |
| 2024-03-18 |
0.5589 USDT |
35,975.2022 |
0.4996 USDT |
0.4996 USDT |
0.6267 USDT |
0.5988 USDT |
| 2024-03-17 |
0.6009 USDT |
123,755.9025 |
0.6712 USDT |
0.4352 USDT |
0.7572 USDT |
0.4832 USDT |
| 2024-03-16 |
0.6469 USDT |
32,153.2794 |
0.5360 USDT |
0.5286 USDT |
0.7288 USDT |
0.7019 USDT |
| 2024-03-15 |
0.5882 USDT |
90,729.1628 |
0.5094 USDT |
0.5002 USDT |
0.7300 USDT |
0.5002 USDT |
| 2024-03-14 |
0.5406 USDT |
60,493.1810 |
0.4620 USDT |
0.4480 USDT |
0.6034 USDT |
0.5052 USDT |
| 2024-03-13 |
0.4479 USDT |
49,302.9224 |
0.4508 USDT |
0.3970 USDT |
0.4988 USDT |
0.4748 USDT |
| 2024-03-12 |
0.4603 USDT |
65,165.6011 |
0.4167 USDT |
0.3905 USDT |
0.5699 USDT |
0.4541 USDT |
| 2024-03-11 |
0.4160 USDT |
78,119.1588 |
0.4266 USDT |
0.3390 USDT |
0.4846 USDT |
0.4119 USDT |
| 2024-03-10 |
0.3441 USDT |
81,416.2750 |
0.3942 USDT |
0.2947 USDT |
0.4108 USDT |
0.4050 USDT |
| 2024-03-09 |
0.4168 USDT |
84,494.5281 |
0.4966 USDT |
0.3300 USDT |
0.5228 USDT |
0.3851 USDT |
| 2024-03-08 |
0.5344 USDT |
35,914.7957 |
0.5029 USDT |
0.4431 USDT |
0.6004 USDT |
0.5290 USDT |
| 2024-03-07 |
0.5044 USDT |
89,316.7297 |
0.5520 USDT |
0.4024 USDT |
0.6570 USDT |
0.4981 USDT |
| 2024-03-06 |
0.5239 USDT |
87,423.6813 |
0.4715 USDT |
0.4194 USDT |
0.5975 USDT |
0.5366 USDT |