Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.2578 USDT |
159,393.4800 |
0.2600 USDT |
0.2540 USDT |
0.2680 USDT |
0.2600 USDT |
| 2026-02-07 |
0.2622 USDT |
167,698.1300 |
0.2600 USDT |
0.2490 USDT |
0.2760 USDT |
0.2680 USDT |
| 2026-02-06 |
0.2289 USDT |
242,324.6200 |
0.2400 USDT |
0.2100 USDT |
0.2520 USDT |
0.2490 USDT |
| 2026-02-05 |
0.2652 USDT |
225,663.5300 |
0.2860 USDT |
0.2340 USDT |
0.2870 USDT |
0.2420 USDT |
| 2026-02-04 |
0.2901 USDT |
60,973.8200 |
0.2920 USDT |
0.2820 USDT |
0.3040 USDT |
0.2860 USDT |
| 2026-02-03 |
0.2958 USDT |
94,827.0800 |
0.3030 USDT |
0.2910 USDT |
0.3030 USDT |
0.2930 USDT |
| 2026-02-02 |
0.2893 USDT |
158,458.4700 |
0.2830 USDT |
0.2700 USDT |
0.3000 USDT |
0.2880 USDT |
| 2026-02-01 |
0.3033 USDT |
95,950.5800 |
0.3090 USDT |
0.2920 USDT |
0.3150 USDT |
0.2940 USDT |
| 2026-01-31 |
0.3356 USDT |
64,808.7800 |
0.3420 USDT |
0.3250 USDT |
0.3480 USDT |
0.3250 USDT |
| 2026-01-30 |
0.3522 USDT |
215,145.4500 |
0.3740 USDT |
0.3380 USDT |
0.3740 USDT |
0.3420 USDT |
| 2026-01-29 |
0.4144 USDT |
487,765.3600 |
0.4220 USDT |
0.3730 USDT |
0.4560 USDT |
0.3780 USDT |
| 2026-01-28 |
0.4528 USDT |
1,266,859.5900 |
0.3690 USDT |
0.3630 USDT |
0.5070 USDT |
0.4240 USDT |
| 2026-01-27 |
0.3373 USDT |
108,342.9900 |
0.3460 USDT |
0.3320 USDT |
0.3460 USDT |
0.3370 USDT |
| 2026-01-26 |
0.3390 USDT |
125,933.4400 |
0.3090 USDT |
0.3030 USDT |
0.3660 USDT |
0.3480 USDT |
| 2026-01-25 |
0.3444 USDT |
99,727.9500 |
0.3310 USDT |
0.3150 USDT |
0.3760 USDT |
0.3200 USDT |
| 2026-01-24 |
0.3324 USDT |
17,410.9800 |
0.3300 USDT |
0.3280 USDT |
0.3350 USDT |
0.3330 USDT |
| 2026-01-23 |
0.3377 USDT |
32,692.1700 |
0.3290 USDT |
0.3280 USDT |
0.3410 USDT |
0.3340 USDT |
| 2026-01-22 |
0.3408 USDT |
8,028.2900 |
0.3400 USDT |
0.3370 USDT |
0.3450 USDT |
0.3390 USDT |
| 2026-01-21 |
0.3423 USDT |
30,728.5800 |
0.3390 USDT |
0.3340 USDT |
0.3470 USDT |
0.3460 USDT |
| 2026-01-20 |
0.3519 USDT |
36,134.1000 |
0.3610 USDT |
0.3430 USDT |
0.3640 USDT |
0.3430 USDT |
| 2026-01-19 |
0.3556 USDT |
84,966.0000 |
0.3750 USDT |
0.3360 USDT |
0.3750 USDT |
0.3600 USDT |
| 2026-01-18 |
0.3973 USDT |
13,622.8600 |
0.4020 USDT |
0.3920 USDT |
0.4050 USDT |
0.3970 USDT |
| 2026-01-17 |
0.4138 USDT |
24,971.6200 |
0.4200 USDT |
0.4060 USDT |
0.4240 USDT |
0.4090 USDT |
| 2026-01-16 |
0.4077 USDT |
28,516.1900 |
0.4170 USDT |
0.3970 USDT |
0.4190 USDT |
0.4190 USDT |
| 2026-01-15 |
0.4323 USDT |
60,629.8800 |
0.4540 USDT |
0.4120 USDT |
0.4540 USDT |
0.4170 USDT |
| 2026-01-14 |
0.4632 USDT |
18,844.0600 |
0.4610 USDT |
0.4560 USDT |
0.4720 USDT |
0.4600 USDT |
| 2026-01-13 |
0.4433 USDT |
10,216.1800 |
0.4330 USDT |
0.4300 USDT |
0.4510 USDT |
0.4440 USDT |
| 2026-01-12 |
0.4361 USDT |
23,507.7200 |
0.4440 USDT |
0.4260 USDT |
0.4530 USDT |
0.4260 USDT |
| 2026-01-11 |
0.4538 USDT |
10,405.7700 |
0.4460 USDT |
0.4450 USDT |
0.4620 USDT |
0.4550 USDT |
| 2026-01-10 |
0.4474 USDT |
4,187.9600 |
0.4440 USDT |
0.4390 USDT |
0.4520 USDT |
0.4460 USDT |
| 2026-01-09 |
0.4504 USDT |
24,941.7200 |
0.4430 USDT |
0.4410 USDT |
0.4600 USDT |
0.4460 USDT |
| 2026-01-08 |
0.4382 USDT |
35,844.0000 |
0.4330 USDT |
0.4280 USDT |
0.4500 USDT |
0.4500 USDT |
| 2026-01-07 |
0.4631 USDT |
108,131.5200 |
0.4900 USDT |
0.4290 USDT |
0.4900 USDT |
0.4290 USDT |
| 2026-01-06 |
0.4988 USDT |
60,924.0400 |
0.4880 USDT |
0.4760 USDT |
0.5260 USDT |
0.4910 USDT |
| 2026-01-05 |
0.4774 USDT |
6,798.1900 |
0.4880 USDT |
0.4680 USDT |
0.4940 USDT |
0.4790 USDT |
| 2026-01-04 |
0.4775 USDT |
36,178.3500 |
0.4550 USDT |
0.4550 USDT |
0.4970 USDT |
0.4850 USDT |
| 2026-01-03 |
0.4452 USDT |
17,719.7500 |
0.4500 USDT |
0.4390 USDT |
0.4560 USDT |
0.4500 USDT |
| 2026-01-02 |
0.4266 USDT |
170,606.1900 |
0.4230 USDT |
0.4180 USDT |
0.4430 USDT |
0.4410 USDT |
| 2026-01-01 |
0.3978 USDT |
18,006.9300 |
0.3940 USDT |
0.3860 USDT |
0.4090 USDT |
0.4070 USDT |
| 2025-12-31 |
0.3898 USDT |
20,066.8000 |
0.3930 USDT |
0.3790 USDT |
0.3970 USDT |
0.3890 USDT |
| 2025-12-30 |
0.3876 USDT |
24,384.1200 |
0.3850 USDT |
0.3850 USDT |
0.3950 USDT |
0.3940 USDT |
| 2025-12-29 |
0.3959 USDT |
16,162.3400 |
0.3940 USDT |
0.3900 USDT |
0.4030 USDT |
0.3940 USDT |
| 2025-12-28 |
0.3954 USDT |
11,022.6300 |
0.3980 USDT |
0.3900 USDT |
0.3990 USDT |
0.3920 USDT |
| 2025-12-27 |
0.3914 USDT |
14,973.4300 |
0.3770 USDT |
0.3770 USDT |
0.3980 USDT |
0.3940 USDT |
| 2025-12-26 |
0.3759 USDT |
39,605.0100 |
0.3630 USDT |
0.3620 USDT |
0.3850 USDT |
0.3800 USDT |
| 2025-12-25 |
0.3707 USDT |
34,172.1600 |
0.3620 USDT |
0.3610 USDT |
0.3810 USDT |
0.3750 USDT |
| 2025-12-24 |
0.3516 USDT |
24,547.6700 |
0.3580 USDT |
0.3480 USDT |
0.3580 USDT |
0.3520 USDT |
| 2025-12-23 |
0.3552 USDT |
3,805.8700 |
0.3580 USDT |
0.3500 USDT |
0.3590 USDT |
0.3510 USDT |
| 2025-12-22 |
0.3579 USDT |
17,532.5400 |
0.3570 USDT |
0.3490 USDT |
0.3640 USDT |
0.3640 USDT |
| 2025-12-21 |
0.3568 USDT |
12,919.0100 |
0.3650 USDT |
0.3440 USDT |
0.3660 USDT |
0.3470 USDT |