Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
2.4101 USDT |
450,053.9926 |
2.6730 USDT |
2.2370 USDT |
2.6840 USDT |
2.4040 USDT |
| 2024-06-17 |
2.6891 USDT |
155,567.7300 |
2.9050 USDT |
2.5150 USDT |
2.9420 USDT |
2.6750 USDT |
| 2024-06-16 |
2.8542 USDT |
56,732.3300 |
2.8400 USDT |
2.7600 USDT |
2.9290 USDT |
2.8830 USDT |
| 2024-06-15 |
2.8758 USDT |
144,301.3700 |
2.8030 USDT |
2.7930 USDT |
2.9270 USDT |
2.8320 USDT |
| 2024-06-14 |
2.8491 USDT |
187,253.4000 |
2.9750 USDT |
2.6900 USDT |
3.0770 USDT |
2.7500 USDT |
| 2024-06-13 |
3.1068 USDT |
267,267.3900 |
3.1630 USDT |
2.9680 USDT |
3.2170 USDT |
3.0050 USDT |
| 2024-06-12 |
3.1136 USDT |
282,991.9200 |
2.8980 USDT |
2.7830 USDT |
3.2970 USDT |
3.1440 USDT |
| 2024-06-11 |
2.9740 USDT |
184,321.2100 |
3.1700 USDT |
2.8180 USDT |
3.2250 USDT |
2.8810 USDT |
| 2024-06-10 |
3.2201 USDT |
45,729.7500 |
3.3080 USDT |
3.1460 USDT |
3.3080 USDT |
3.2090 USDT |
| 2024-06-09 |
3.2138 USDT |
86,677.1400 |
3.1680 USDT |
3.1400 USDT |
3.3510 USDT |
3.3230 USDT |
| 2024-06-08 |
3.2247 USDT |
84,986.0600 |
3.3100 USDT |
3.1130 USDT |
3.3730 USDT |
3.1140 USDT |
| 2024-06-07 |
3.4296 USDT |
363,540.7700 |
3.6000 USDT |
2.9050 USDT |
3.6800 USDT |
3.3020 USDT |
| 2024-06-06 |
3.6299 USDT |
79,078.7000 |
3.7130 USDT |
3.5440 USDT |
3.7400 USDT |
3.5750 USDT |
| 2024-06-05 |
3.7046 USDT |
172,529.6900 |
3.6720 USDT |
3.6110 USDT |
3.7730 USDT |
3.7170 USDT |
| 2024-06-04 |
3.6447 USDT |
174,379.8900 |
3.5050 USDT |
3.4880 USDT |
3.7570 USDT |
3.6820 USDT |
| 2024-06-03 |
3.5176 USDT |
59,631.3600 |
3.4560 USDT |
3.4160 USDT |
3.6090 USDT |
3.5110 USDT |
| 2024-06-02 |
3.5169 USDT |
136,075.5100 |
3.5200 USDT |
3.3810 USDT |
3.6290 USDT |
3.4210 USDT |
| 2024-06-01 |
3.5356 USDT |
73,535.6200 |
3.5050 USDT |
3.4840 USDT |
3.5790 USDT |
3.5510 USDT |
| 2024-05-31 |
3.5229 USDT |
134,529.8600 |
3.6370 USDT |
3.4240 USDT |
3.6440 USDT |
3.5090 USDT |
| 2024-05-30 |
3.7043 USDT |
229,450.5200 |
3.7900 USDT |
3.5780 USDT |
3.8400 USDT |
3.6560 USDT |
| 2024-05-29 |
3.8138 USDT |
311,509.5500 |
3.6900 USDT |
3.5920 USDT |
3.9670 USDT |
3.8180 USDT |
| 2024-05-28 |
3.6028 USDT |
259,406.0800 |
3.5490 USDT |
3.4000 USDT |
3.8110 USDT |
3.7220 USDT |
| 2024-05-27 |
3.6535 USDT |
196,297.3400 |
3.5430 USDT |
3.5420 USDT |
3.8070 USDT |
3.6090 USDT |
| 2024-05-26 |
3.6249 USDT |
107,464.8200 |
3.7740 USDT |
3.5400 USDT |
3.7970 USDT |
3.5730 USDT |
| 2024-05-25 |
3.7987 USDT |
127,616.5200 |
3.7590 USDT |
3.7310 USDT |
3.8560 USDT |
3.7450 USDT |
| 2024-05-24 |
3.7427 USDT |
64,479.7400 |
3.7960 USDT |
3.6300 USDT |
3.8510 USDT |
3.7530 USDT |
| 2024-05-23 |
3.7567 USDT |
244,119.4500 |
3.9040 USDT |
3.4800 USDT |
3.9850 USDT |
3.5910 USDT |
| 2024-05-22 |
4.0785 USDT |
326,708.8400 |
4.2290 USDT |
3.9220 USDT |
4.2630 USDT |
3.9600 USDT |
| 2024-05-21 |
4.2845 USDT |
217,257.5600 |
4.4590 USDT |
4.1210 USDT |
4.5770 USDT |
4.2030 USDT |
| 2024-05-20 |
4.4091 USDT |
353,638.5600 |
4.3750 USDT |
4.2330 USDT |
4.5520 USDT |
4.4000 USDT |
| 2024-05-19 |
4.4326 USDT |
61,267.7000 |
4.4740 USDT |
4.3420 USDT |
4.5210 USDT |
4.3750 USDT |
| 2024-05-18 |
4.7072 USDT |
222,398.1800 |
4.6350 USDT |
4.5120 USDT |
4.9400 USDT |
4.5280 USDT |
| 2024-05-17 |
4.5858 USDT |
217,387.9788 |
4.5430 USDT |
4.4580 USDT |
4.7280 USDT |
4.7050 USDT |
| 2024-05-16 |
4.6176 USDT |
304,776.3500 |
4.2750 USDT |
4.2750 USDT |
4.7780 USDT |
4.5430 USDT |
| 2024-05-15 |
4.0113 USDT |
244,909.8500 |
3.7270 USDT |
3.7020 USDT |
4.3200 USDT |
4.2860 USDT |
| 2024-05-14 |
3.9196 USDT |
147,448.9900 |
4.1260 USDT |
3.7350 USDT |
4.1560 USDT |
3.7760 USDT |
| 2024-05-13 |
3.9462 USDT |
456,692.6000 |
3.9940 USDT |
3.7450 USDT |
4.2050 USDT |
4.1620 USDT |
| 2024-05-12 |
4.1780 USDT |
427,903.3600 |
4.1460 USDT |
3.9700 USDT |
4.4680 USDT |
3.9970 USDT |
| 2024-05-11 |
4.0792 USDT |
390,480.9100 |
4.1080 USDT |
3.8490 USDT |
4.2570 USDT |
4.1440 USDT |
| 2024-05-10 |
4.1008 USDT |
660,185.9200 |
3.8160 USDT |
3.7670 USDT |
4.2710 USDT |
4.1320 USDT |
| 2024-05-09 |
3.7003 USDT |
487,308.3845 |
3.8710 USDT |
3.4760 USDT |
4.0660 USDT |
3.7550 USDT |
| 2024-05-08 |
3.8837 USDT |
370,098.2900 |
3.8760 USDT |
3.6870 USDT |
4.0270 USDT |
3.8550 USDT |
| 2024-05-07 |
3.8185 USDT |
349,729.9900 |
3.6220 USDT |
3.6090 USDT |
4.0210 USDT |
3.9970 USDT |
| 2024-05-06 |
3.5916 USDT |
305,968.5300 |
3.5790 USDT |
3.4430 USDT |
3.7370 USDT |
3.6120 USDT |
| 2024-05-05 |
3.4438 USDT |
90,212.5400 |
3.5340 USDT |
3.3690 USDT |
3.5760 USDT |
3.4070 USDT |
| 2024-05-04 |
3.6408 USDT |
221,747.2700 |
3.4860 USDT |
3.4860 USDT |
3.8020 USDT |
3.5320 USDT |
| 2024-05-03 |
3.5493 USDT |
360,864.9400 |
3.5370 USDT |
3.4370 USDT |
3.7090 USDT |
3.4680 USDT |
| 2024-05-02 |
3.5020 USDT |
604,119.2100 |
3.2310 USDT |
3.1360 USDT |
3.8110 USDT |
3.5610 USDT |
| 2024-05-01 |
3.0077 USDT |
368,477.9100 |
3.1860 USDT |
2.7580 USDT |
3.2720 USDT |
3.1960 USDT |
| 2024-04-30 |
3.1121 USDT |
336,702.8900 |
3.0680 USDT |
2.9390 USDT |
3.2750 USDT |
3.1410 USDT |