Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.3572 USDT |
24,736.0800 |
0.3460 USDT |
0.3450 USDT |
0.3640 USDT |
0.3600 USDT |
| 2025-12-19 |
0.3356 USDT |
34,586.9100 |
0.3190 USDT |
0.3170 USDT |
0.3520 USDT |
0.3470 USDT |
| 2025-12-18 |
0.3336 USDT |
56,023.6400 |
0.3360 USDT |
0.3240 USDT |
0.3460 USDT |
0.3330 USDT |
| 2025-12-17 |
0.3520 USDT |
97,580.5400 |
0.3640 USDT |
0.3420 USDT |
0.3970 USDT |
0.3450 USDT |
| 2025-12-16 |
0.3608 USDT |
16,461.0800 |
0.3590 USDT |
0.3520 USDT |
0.3690 USDT |
0.3620 USDT |
| 2025-12-15 |
0.3752 USDT |
44,662.5000 |
0.3730 USDT |
0.3570 USDT |
0.3840 USDT |
0.3590 USDT |
| 2025-12-14 |
0.3922 USDT |
33,529.7400 |
0.3950 USDT |
0.3830 USDT |
0.3990 USDT |
0.3840 USDT |
| 2025-12-13 |
0.3948 USDT |
15,353.6800 |
0.3900 USDT |
0.3900 USDT |
0.3980 USDT |
0.3980 USDT |
| 2025-12-12 |
0.3921 USDT |
83,965.8900 |
0.4060 USDT |
0.3770 USDT |
0.4100 USDT |
0.3870 USDT |
| 2025-12-11 |
0.3998 USDT |
69,047.5800 |
0.4180 USDT |
0.3890 USDT |
0.4210 USDT |
0.4070 USDT |
| 2025-12-10 |
0.4346 USDT |
35,516.2900 |
0.4370 USDT |
0.4140 USDT |
0.4550 USDT |
0.4500 USDT |
| 2025-12-09 |
0.4409 USDT |
51,505.4400 |
0.4300 USDT |
0.4150 USDT |
0.4730 USDT |
0.4550 USDT |
| 2025-12-08 |
0.4462 USDT |
107,872.0300 |
0.4360 USDT |
0.4360 USDT |
0.4530 USDT |
0.4420 USDT |
| 2025-12-07 |
0.4467 USDT |
92,841.3200 |
0.4490 USDT |
0.4290 USDT |
0.4650 USDT |
0.4540 USDT |
| 2025-12-06 |
0.4390 USDT |
38,390.9600 |
0.4340 USDT |
0.4310 USDT |
0.4480 USDT |
0.4430 USDT |
| 2025-12-05 |
0.4397 USDT |
24,888.4900 |
0.4560 USDT |
0.4230 USDT |
0.4610 USDT |
0.4300 USDT |
| 2025-12-04 |
0.4635 USDT |
73,105.4600 |
0.4710 USDT |
0.4480 USDT |
0.4770 USDT |
0.4590 USDT |
| 2025-12-03 |
0.4691 USDT |
47,840.1500 |
0.4680 USDT |
0.4570 USDT |
0.4770 USDT |
0.4710 USDT |
| 2025-12-02 |
0.4366 USDT |
40,358.5700 |
0.4190 USDT |
0.4070 USDT |
0.4790 USDT |
0.4690 USDT |
| 2025-12-01 |
0.4236 USDT |
50,490.0600 |
0.4650 USDT |
0.4070 USDT |
0.4650 USDT |
0.4090 USDT |
| 2025-11-30 |
0.4755 USDT |
24,478.0800 |
0.4740 USDT |
0.4660 USDT |
0.4830 USDT |
0.4740 USDT |
| 2025-11-29 |
0.4816 USDT |
17,313.8800 |
0.4900 USDT |
0.4770 USDT |
0.4900 USDT |
0.4780 USDT |
| 2025-11-28 |
0.5010 USDT |
79,201.2600 |
0.5100 USDT |
0.4820 USDT |
0.5310 USDT |
0.4960 USDT |
| 2025-11-27 |
0.5303 USDT |
41,750.7700 |
0.5410 USDT |
0.5070 USDT |
0.5470 USDT |
0.5090 USDT |
| 2025-11-26 |
0.5329 USDT |
98,519.1500 |
0.5160 USDT |
0.5140 USDT |
0.5510 USDT |
0.5400 USDT |
| 2025-11-25 |
0.5100 USDT |
50,561.8800 |
0.5080 USDT |
0.4860 USDT |
0.5410 USDT |
0.4900 USDT |
| 2025-11-24 |
0.4714 USDT |
21,016.6200 |
0.4630 USDT |
0.4590 USDT |
0.4780 USDT |
0.4640 USDT |
| 2025-11-23 |
0.4641 USDT |
15,488.7600 |
0.4630 USDT |
0.4560 USDT |
0.4710 USDT |
0.4620 USDT |
| 2025-11-22 |
0.4660 USDT |
19,106.5800 |
0.4760 USDT |
0.4530 USDT |
0.4800 USDT |
0.4580 USDT |
| 2025-11-21 |
0.4844 USDT |
77,884.8600 |
0.5270 USDT |
0.4440 USDT |
0.5330 USDT |
0.4940 USDT |
| 2025-11-20 |
0.5540 USDT |
29,546.1300 |
0.5460 USDT |
0.5280 USDT |
0.5700 USDT |
0.5300 USDT |
| 2025-11-19 |
0.5493 USDT |
30,519.3200 |
0.5580 USDT |
0.5240 USDT |
0.5670 USDT |
0.5250 USDT |
| 2025-11-18 |
0.5644 USDT |
71,750.9100 |
0.5500 USDT |
0.5360 USDT |
0.5830 USDT |
0.5580 USDT |
| 2025-11-17 |
0.5598 USDT |
45,066.6100 |
0.5730 USDT |
0.5340 USDT |
0.5820 USDT |
0.5420 USDT |
| 2025-11-16 |
0.5845 USDT |
46,240.1200 |
0.5870 USDT |
0.5550 USDT |
0.6090 USDT |
0.5710 USDT |
| 2025-11-15 |
0.5942 USDT |
27,567.2800 |
0.5970 USDT |
0.5800 USDT |
0.6140 USDT |
0.5970 USDT |
| 2025-11-14 |
0.6293 USDT |
57,847.3800 |
0.6600 USDT |
0.6050 USDT |
0.6690 USDT |
0.6290 USDT |
| 2025-11-13 |
0.7225 USDT |
67,611.6900 |
0.7140 USDT |
0.6500 USDT |
0.7730 USDT |
0.6510 USDT |
| 2025-11-12 |
0.7330 USDT |
73,777.1900 |
0.7100 USDT |
0.7000 USDT |
0.7700 USDT |
0.7430 USDT |
| 2025-11-11 |
0.7878 USDT |
58,368.7500 |
0.8030 USDT |
0.7500 USDT |
0.8390 USDT |
0.7530 USDT |
| 2025-11-10 |
0.7975 USDT |
32,998.4300 |
0.7810 USDT |
0.7790 USDT |
0.8130 USDT |
0.7820 USDT |
| 2025-11-09 |
0.7815 USDT |
59,003.2400 |
0.7980 USDT |
0.7600 USDT |
0.8010 USDT |
0.7880 USDT |
| 2025-11-08 |
0.8258 USDT |
58,964.4600 |
0.8250 USDT |
0.7990 USDT |
0.8550 USDT |
0.8010 USDT |
| 2025-11-07 |
0.7585 USDT |
64,018.2500 |
0.7450 USDT |
0.7370 USDT |
0.7870 USDT |
0.7370 USDT |
| 2025-11-06 |
0.7537 USDT |
159,986.3100 |
0.7880 USDT |
0.7300 USDT |
0.7900 USDT |
0.7630 USDT |
| 2025-11-05 |
0.7716 USDT |
43,256.7700 |
0.7640 USDT |
0.7160 USDT |
0.8030 USDT |
0.8000 USDT |
| 2025-11-04 |
0.8178 USDT |
102,826.2300 |
0.8170 USDT |
0.7970 USDT |
0.8490 USDT |
0.8090 USDT |
| 2025-11-03 |
0.8496 USDT |
196,995.9000 |
0.9620 USDT |
0.7880 USDT |
0.9640 USDT |
0.8160 USDT |
| 2025-11-02 |
0.9484 USDT |
68,712.0000 |
0.9400 USDT |
0.9160 USDT |
0.9710 USDT |
0.9340 USDT |
| 2025-11-01 |
0.9203 USDT |
19,846.6800 |
0.9030 USDT |
0.8970 USDT |
0.9390 USDT |
0.9270 USDT |