Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.9087 USDT |
69,523.1900 |
0.9270 USDT |
0.8860 USDT |
0.9370 USDT |
0.9290 USDT |
| 2025-10-30 |
0.9776 USDT |
164,179.9900 |
1.0630 USDT |
0.9010 USDT |
1.0820 USDT |
0.9190 USDT |
| 2025-10-29 |
1.0577 USDT |
179,219.9400 |
1.0570 USDT |
1.0260 USDT |
1.0860 USDT |
1.0700 USDT |
| 2025-10-28 |
1.0795 USDT |
135,603.9900 |
1.0990 USDT |
1.0360 USDT |
1.1230 USDT |
1.0460 USDT |
| 2025-10-27 |
1.1296 USDT |
120,692.4600 |
1.1540 USDT |
1.0980 USDT |
1.1790 USDT |
1.1050 USDT |
| 2025-10-26 |
1.1389 USDT |
35,266.5500 |
1.1280 USDT |
1.1250 USDT |
1.1600 USDT |
1.1560 USDT |
| 2025-10-25 |
1.1297 USDT |
51,565.0400 |
1.1330 USDT |
1.1090 USDT |
1.1560 USDT |
1.1240 USDT |
| 2025-10-24 |
1.0983 USDT |
167,896.7900 |
1.0850 USDT |
1.0760 USDT |
1.1410 USDT |
1.1410 USDT |
| 2025-10-23 |
1.0560 USDT |
25,944.5200 |
1.0340 USDT |
1.0330 USDT |
1.0850 USDT |
1.0740 USDT |
| 2025-10-22 |
1.0596 USDT |
278,777.1000 |
1.0720 USDT |
1.0100 USDT |
1.0950 USDT |
1.0210 USDT |
| 2025-10-21 |
1.1151 USDT |
212,746.3700 |
1.1360 USDT |
1.0570 USDT |
1.1650 USDT |
1.1320 USDT |
| 2025-10-20 |
1.1351 USDT |
176,781.8300 |
1.0890 USDT |
1.0650 USDT |
1.1710 USDT |
1.1440 USDT |
| 2025-10-19 |
1.0769 USDT |
150,961.2000 |
1.0710 USDT |
1.0500 USDT |
1.1010 USDT |
1.0950 USDT |
| 2025-10-18 |
1.1016 USDT |
213,418.0800 |
1.1320 USDT |
1.0420 USDT |
1.1450 USDT |
1.0550 USDT |
| 2025-10-17 |
1.1533 USDT |
474,925.4700 |
1.1280 USDT |
1.0880 USDT |
1.2100 USDT |
1.1330 USDT |
| 2025-10-16 |
1.1507 USDT |
808,584.5400 |
1.1290 USDT |
1.0670 USDT |
1.2190 USDT |
1.1250 USDT |
| 2025-10-15 |
1.1494 USDT |
176,468.8100 |
1.1680 USDT |
1.1130 USDT |
1.2070 USDT |
1.1160 USDT |
| 2025-10-14 |
1.1472 USDT |
383,022.6700 |
1.2350 USDT |
1.0860 USDT |
1.2440 USDT |
1.1510 USDT |
| 2025-10-13 |
1.1544 USDT |
394,294.2500 |
1.1630 USDT |
1.1180 USDT |
1.2140 USDT |
1.1980 USDT |
| 2025-10-12 |
1.0959 USDT |
146,439.4800 |
1.0400 USDT |
1.0120 USDT |
1.1850 USDT |
1.1820 USDT |
| 2025-10-11 |
1.0767 USDT |
107,639.1000 |
1.0270 USDT |
1.0090 USDT |
1.1300 USDT |
1.1070 USDT |
| 2025-10-10 |
1.5270 USDT |
47,322.1600 |
1.5650 USDT |
1.4800 USDT |
1.5880 USDT |
1.4940 USDT |
| 2025-10-09 |
1.5705 USDT |
29,502.0600 |
1.6290 USDT |
1.5360 USDT |
1.6290 USDT |
1.5420 USDT |
| 2025-10-08 |
1.5963 USDT |
19,746.9700 |
1.5980 USDT |
1.5720 USDT |
1.6160 USDT |
1.5940 USDT |
| 2025-10-07 |
1.6154 USDT |
98,935.0100 |
1.6650 USDT |
1.5670 USDT |
1.6850 USDT |
1.5990 USDT |
| 2025-10-06 |
1.6326 USDT |
91,789.2500 |
1.5950 USDT |
1.5890 USDT |
1.6920 USDT |
1.6730 USDT |
| 2025-10-05 |
1.6386 USDT |
52,688.5500 |
1.6040 USDT |
1.5800 USDT |
1.6810 USDT |
1.5960 USDT |
| 2025-10-04 |
1.6100 USDT |
37,581.5300 |
1.6540 USDT |
1.5770 USDT |
1.6540 USDT |
1.5890 USDT |
| 2025-10-03 |
1.6670 USDT |
83,608.7600 |
1.6860 USDT |
1.6240 USDT |
1.7250 USDT |
1.6620 USDT |
| 2025-10-02 |
1.6747 USDT |
53,616.2800 |
1.6500 USDT |
1.6330 USDT |
1.6980 USDT |
1.6910 USDT |
| 2025-10-01 |
1.6066 USDT |
39,255.7600 |
1.5740 USDT |
1.5580 USDT |
1.6430 USDT |
1.6400 USDT |
| 2025-09-30 |
1.5752 USDT |
21,318.2100 |
1.5880 USDT |
1.5600 USDT |
1.5880 USDT |
1.5640 USDT |
| 2025-09-29 |
1.5943 USDT |
29,497.0100 |
1.6160 USDT |
1.5580 USDT |
1.6160 USDT |
1.6080 USDT |
| 2025-09-28 |
1.5730 USDT |
32,423.7400 |
1.5790 USDT |
1.5520 USDT |
1.6050 USDT |
1.5970 USDT |
| 2025-09-27 |
1.5829 USDT |
27,280.2100 |
1.5990 USDT |
1.5610 USDT |
1.6010 USDT |
1.5800 USDT |
| 2025-09-26 |
1.5420 USDT |
45,674.8300 |
1.5310 USDT |
1.5100 USDT |
1.5600 USDT |
1.5130 USDT |
| 2025-09-25 |
1.5816 USDT |
200,390.2400 |
1.6420 USDT |
1.5090 USDT |
1.6490 USDT |
1.5360 USDT |
| 2025-09-24 |
1.6440 USDT |
86,115.0000 |
1.6430 USDT |
1.5930 USDT |
1.7020 USDT |
1.6570 USDT |
| 2025-09-23 |
1.6538 USDT |
100,608.8200 |
1.6670 USDT |
1.6100 USDT |
1.6900 USDT |
1.6490 USDT |
| 2025-09-22 |
1.6840 USDT |
266,025.2200 |
1.8410 USDT |
1.6150 USDT |
1.8410 USDT |
1.6590 USDT |
| 2025-09-21 |
1.8667 USDT |
22,362.9800 |
1.8570 USDT |
1.8430 USDT |
1.8860 USDT |
1.8530 USDT |
| 2025-09-20 |
1.8609 USDT |
43,871.9800 |
1.8660 USDT |
1.8410 USDT |
1.8920 USDT |
1.8740 USDT |
| 2025-09-19 |
1.9436 USDT |
95,925.6200 |
1.9990 USDT |
1.8650 USDT |
2.0120 USDT |
1.8830 USDT |
| 2025-09-18 |
2.0269 USDT |
155,211.4200 |
2.0540 USDT |
1.9850 USDT |
2.1000 USDT |
2.0080 USDT |
| 2025-09-17 |
1.9378 USDT |
229,745.9800 |
1.8350 USDT |
1.7900 USDT |
2.1290 USDT |
2.0690 USDT |
| 2025-09-16 |
1.8270 USDT |
24,885.0800 |
1.8020 USDT |
1.7930 USDT |
1.8500 USDT |
1.8190 USDT |
| 2025-09-15 |
1.8752 USDT |
123,513.5200 |
1.9170 USDT |
1.7940 USDT |
1.9540 USDT |
1.7970 USDT |
| 2025-09-14 |
1.9577 USDT |
187,381.5000 |
2.0000 USDT |
1.8870 USDT |
2.0420 USDT |
1.9410 USDT |
| 2025-09-13 |
1.9769 USDT |
97,786.4400 |
2.0000 USDT |
1.9380 USDT |
2.0170 USDT |
1.9780 USDT |
| 2025-09-12 |
1.9078 USDT |
230,349.0900 |
1.8480 USDT |
1.7860 USDT |
2.0300 USDT |
1.9690 USDT |