Identifier on Kucoin: JASMY3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0584 USDT |
31,293.2148 |
0.0575 USDT |
0.0530 USDT |
0.0631 USDT |
0.0570 USDT |
| 2025-05-28 |
0.0614 USDT |
37,483.3285 |
0.0560 USDT |
0.0560 USDT |
0.0630 USDT |
0.0621 USDT |
| 2025-05-27 |
0.0544 USDT |
11,289.0218 |
0.0590 USDT |
0.0510 USDT |
0.0610 USDT |
0.0551 USDT |
| 2025-05-26 |
0.0560 USDT |
1,301.9697 |
0.0559 USDT |
0.0500 USDT |
0.0593 USDT |
0.0593 USDT |
| 2025-05-25 |
0.0571 USDT |
14,954.2881 |
0.0560 USDT |
0.0555 USDT |
0.0620 USDT |
0.0580 USDT |
| 2025-05-24 |
0.0517 USDT |
2,771.5884 |
0.0580 USDT |
0.0507 USDT |
0.0580 USDT |
0.0550 USDT |
| 2025-05-23 |
0.0481 USDT |
7,607.6062 |
0.0434 USDT |
0.0418 USDT |
0.0540 USDT |
0.0488 USDT |
| 2025-05-22 |
0.0450 USDT |
44,920.6035 |
0.0513 USDT |
0.0400 USDT |
0.0513 USDT |
0.0433 USDT |
| 2025-05-21 |
0.0567 USDT |
22,903.4235 |
0.0520 USDT |
0.0500 USDT |
0.0580 USDT |
0.0544 USDT |
| 2025-05-20 |
0.0579 USDT |
35,479.7598 |
0.0560 USDT |
0.0520 USDT |
0.0601 USDT |
0.0560 USDT |
| 2025-05-19 |
0.0624 USDT |
35,219.7346 |
0.0514 USDT |
0.0514 USDT |
0.0657 USDT |
0.0573 USDT |
| 2025-05-18 |
0.0577 USDT |
68,522.6772 |
0.0669 USDT |
0.0484 USDT |
0.0669 USDT |
0.0579 USDT |
| 2025-05-17 |
0.0656 USDT |
155,152.3239 |
0.0620 USDT |
0.0610 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-05-16 |
0.0553 USDT |
10,392.4933 |
0.0577 USDT |
0.0520 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-05-15 |
0.0550 USDT |
96,204.6736 |
0.0462 USDT |
0.0462 USDT |
0.0611 USDT |
0.0580 USDT |
| 2025-05-14 |
0.0397 USDT |
173,427.3839 |
0.0404 USDT |
0.0368 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-05-13 |
0.0479 USDT |
185,287.7075 |
0.0464 USDT |
0.0420 USDT |
0.0530 USDT |
0.0467 USDT |
| 2025-05-12 |
0.0413 USDT |
329,746.5845 |
0.0559 USDT |
0.0384 USDT |
0.0559 USDT |
0.0432 USDT |
| 2025-05-11 |
0.0541 USDT |
732,315.0759 |
0.0494 USDT |
0.0489 USDT |
0.0577 USDT |
0.0540 USDT |
| 2025-05-10 |
0.0584 USDT |
867,131.5793 |
0.0567 USDT |
0.0520 USDT |
0.0691 USDT |
0.0566 USDT |
| 2025-05-09 |
0.0598 USDT |
169,444.4195 |
0.0741 USDT |
0.0511 USDT |
0.0744 USDT |
0.0609 USDT |
| 2025-05-08 |
0.0837 USDT |
184,288.2325 |
0.1115 USDT |
0.0771 USDT |
0.1115 USDT |
0.0789 USDT |
| 2025-05-07 |
0.1156 USDT |
93,602.3141 |
0.1120 USDT |
0.1069 USDT |
0.1193 USDT |
0.1178 USDT |
| 2025-05-06 |
0.1175 USDT |
162,032.5995 |
0.0982 USDT |
0.0950 USDT |
0.1325 USDT |
0.1212 USDT |
| 2025-05-05 |
0.1086 USDT |
60,064.1938 |
0.1050 USDT |
0.1003 USDT |
0.1183 USDT |
0.1140 USDT |
| 2025-05-04 |
0.1047 USDT |
102,774.5865 |
0.1019 USDT |
0.0989 USDT |
0.1109 USDT |
0.1050 USDT |
| 2025-05-03 |
0.0985 USDT |
84,346.8267 |
0.0915 USDT |
0.0914 USDT |
0.1020 USDT |
0.1005 USDT |
| 2025-05-02 |
0.0851 USDT |
121,053.0678 |
0.0834 USDT |
0.0772 USDT |
0.0936 USDT |
0.0905 USDT |
| 2025-05-01 |
0.0874 USDT |
389,764.4629 |
0.0951 USDT |
0.0815 USDT |
0.0976 USDT |
0.0883 USDT |
| 2025-04-30 |
0.0965 USDT |
181,322.9486 |
0.0958 USDT |
0.0827 USDT |
0.1052 USDT |
0.1006 USDT |
| 2025-04-29 |
0.0962 USDT |
209,086.9225 |
0.0924 USDT |
0.0880 USDT |
0.1023 USDT |
0.0991 USDT |
| 2025-04-28 |
0.0920 USDT |
748,361.3360 |
0.0929 USDT |
0.0833 USDT |
0.1014 USDT |
0.0923 USDT |
| 2025-04-27 |
0.0889 USDT |
312,463.9549 |
0.0737 USDT |
0.0737 USDT |
0.0949 USDT |
0.0875 USDT |
| 2025-04-26 |
0.0737 USDT |
105,827.5085 |
0.0754 USDT |
0.0680 USDT |
0.0821 USDT |
0.0807 USDT |
| 2025-04-25 |
0.0800 USDT |
295,561.1066 |
0.0950 USDT |
0.0736 USDT |
0.1004 USDT |
0.0750 USDT |
| 2025-04-24 |
0.1061 USDT |
226,884.5663 |
0.0940 USDT |
0.0925 USDT |
0.1168 USDT |
0.0925 USDT |
| 2025-04-23 |
0.1063 USDT |
225,951.1832 |
0.1400 USDT |
0.0859 USDT |
0.1400 USDT |
0.0909 USDT |
| 2025-04-22 |
0.1747 USDT |
113,662.3767 |
0.1875 USDT |
0.1477 USDT |
0.1988 USDT |
0.1477 USDT |
| 2025-04-21 |
0.1631 USDT |
80,218.1274 |
0.1582 USDT |
0.1487 USDT |
0.1816 USDT |
0.1803 USDT |
| 2025-04-20 |
0.1578 USDT |
329,674.0762 |
0.1581 USDT |
0.1329 USDT |
0.1736 USDT |
0.1732 USDT |
| 2025-04-19 |
0.1655 USDT |
284,854.1103 |
0.2171 USDT |
0.1401 USDT |
0.2276 USDT |
0.1630 USDT |
| 2025-04-18 |
0.2283 USDT |
15,489.1889 |
0.2329 USDT |
0.2178 USDT |
0.2332 USDT |
0.2254 USDT |
| 2025-04-17 |
0.2181 USDT |
82,369.0830 |
0.2138 USDT |
0.2001 USDT |
0.2410 USDT |
0.2248 USDT |
| 2025-04-16 |
0.1981 USDT |
113,016.9233 |
0.2111 USDT |
0.1849 USDT |
0.2146 USDT |
0.1956 USDT |
| 2025-04-15 |
0.1649 USDT |
102,046.9603 |
0.1560 USDT |
0.1300 USDT |
0.1897 USDT |
0.1858 USDT |
| 2025-04-14 |
0.1476 USDT |
451,960.2892 |
0.1603 USDT |
0.1258 USDT |
0.1853 USDT |
0.1546 USDT |
| 2025-04-13 |
0.1425 USDT |
837,235.7850 |
0.1624 USDT |
0.1238 USDT |
0.1758 USDT |
0.1389 USDT |
| 2025-04-12 |
0.1950 USDT |
1,438,183.8425 |
0.3104 USDT |
0.1297 USDT |
0.3368 USDT |
0.1698 USDT |
| 2025-04-11 |
0.4159 USDT |
298,762.9477 |
0.5993 USDT |
0.3347 USDT |
0.6169 USDT |
0.3800 USDT |
| 2025-04-10 |
0.6505 USDT |
32,743.4215 |
0.5805 USDT |
0.5715 USDT |
0.7195 USDT |
0.6056 USDT |