Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
1.8510 USDT |
158,027.9100 |
1.8990 USDT |
1.8050 USDT |
1.9120 USDT |
1.8470 USDT |
| 2025-09-10 |
1.8960 USDT |
68,031.8400 |
1.9110 USDT |
1.8600 USDT |
1.9240 USDT |
1.8790 USDT |
| 2025-09-09 |
1.9118 USDT |
75,302.2600 |
1.8810 USDT |
1.8590 USDT |
1.9550 USDT |
1.9090 USDT |
| 2025-09-08 |
1.8562 USDT |
48,638.2200 |
1.8060 USDT |
1.7910 USDT |
1.8880 USDT |
1.8740 USDT |
| 2025-09-07 |
1.8011 USDT |
10,675.9500 |
1.8020 USDT |
1.7830 USDT |
1.8190 USDT |
1.8050 USDT |
| 2025-09-06 |
1.8250 USDT |
11,299.9300 |
1.8370 USDT |
1.8130 USDT |
1.8590 USDT |
1.8270 USDT |
| 2025-09-05 |
1.8602 USDT |
23,640.4300 |
1.8260 USDT |
1.8240 USDT |
1.8940 USDT |
1.8340 USDT |
| 2025-09-04 |
1.8615 USDT |
53,469.4100 |
1.8870 USDT |
1.8230 USDT |
1.9050 USDT |
1.8290 USDT |
| 2025-09-03 |
1.8736 USDT |
22,214.7100 |
1.9080 USDT |
1.8350 USDT |
1.9230 USDT |
1.8760 USDT |
| 2025-09-02 |
1.8850 USDT |
50,246.3100 |
1.8270 USDT |
1.8270 USDT |
1.9260 USDT |
1.9050 USDT |
| 2025-09-01 |
1.8723 USDT |
21,109.9200 |
1.8860 USDT |
1.8390 USDT |
1.9220 USDT |
1.8430 USDT |
| 2025-08-31 |
1.9283 USDT |
18,725.1600 |
1.9390 USDT |
1.9070 USDT |
1.9750 USDT |
1.9120 USDT |
| 2025-08-30 |
1.9497 USDT |
35,451.6100 |
1.9920 USDT |
1.9090 USDT |
2.0020 USDT |
1.9170 USDT |
| 2025-08-29 |
2.0071 USDT |
105,388.9200 |
2.0340 USDT |
1.9470 USDT |
2.0790 USDT |
1.9570 USDT |
| 2025-08-28 |
2.0786 USDT |
214,775.1500 |
1.9590 USDT |
1.9420 USDT |
2.3010 USDT |
2.0490 USDT |
| 2025-08-27 |
1.9556 USDT |
177,259.8500 |
1.8380 USDT |
1.8310 USDT |
2.1690 USDT |
1.9860 USDT |
| 2025-08-26 |
1.7973 USDT |
36,933.2300 |
1.7660 USDT |
1.7540 USDT |
1.9780 USDT |
1.7730 USDT |
| 2025-08-25 |
1.9259 USDT |
52,787.5900 |
1.9400 USDT |
1.8360 USDT |
1.9910 USDT |
1.8520 USDT |
| 2025-08-24 |
1.9602 USDT |
78,312.4000 |
1.9600 USDT |
1.8910 USDT |
2.0360 USDT |
1.9270 USDT |
| 2025-08-23 |
1.9425 USDT |
93,845.6000 |
1.8980 USDT |
1.8360 USDT |
1.9860 USDT |
1.9650 USDT |
| 2025-08-22 |
1.8158 USDT |
185,872.4000 |
1.7560 USDT |
1.6730 USDT |
1.8970 USDT |
1.8910 USDT |
| 2025-08-21 |
1.7417 USDT |
32,771.8300 |
1.7480 USDT |
1.7130 USDT |
1.7650 USDT |
1.7640 USDT |
| 2025-08-20 |
1.6857 USDT |
63,769.4200 |
1.6280 USDT |
1.6280 USDT |
1.7380 USDT |
1.7350 USDT |
| 2025-08-19 |
1.6816 USDT |
42,133.9100 |
1.6960 USDT |
1.6440 USDT |
1.7150 USDT |
1.6440 USDT |
| 2025-08-18 |
1.7062 USDT |
31,822.5100 |
1.7720 USDT |
1.6750 USDT |
1.7740 USDT |
1.7080 USDT |
| 2025-08-17 |
1.7935 USDT |
42,812.9700 |
1.7690 USDT |
1.7640 USDT |
1.8110 USDT |
1.7910 USDT |
| 2025-08-16 |
1.7670 USDT |
19,351.8800 |
1.7580 USDT |
1.7450 USDT |
1.7830 USDT |
1.7690 USDT |
| 2025-08-15 |
1.7746 USDT |
64,652.3200 |
1.7990 USDT |
1.7070 USDT |
1.8220 USDT |
1.7430 USDT |
| 2025-08-14 |
1.8680 USDT |
354,532.6300 |
1.9280 USDT |
1.7820 USDT |
1.9710 USDT |
1.7930 USDT |
| 2025-08-13 |
1.9589 USDT |
128,413.2900 |
1.9210 USDT |
1.9080 USDT |
1.9890 USDT |
1.9100 USDT |
| 2025-08-12 |
1.8378 USDT |
65,893.9100 |
1.7830 USDT |
1.7360 USDT |
1.9370 USDT |
1.9130 USDT |
| 2025-08-11 |
1.9109 USDT |
45,521.3200 |
1.9080 USDT |
1.8280 USDT |
1.9520 USDT |
1.8520 USDT |
| 2025-08-10 |
1.8953 USDT |
86,043.1400 |
1.8810 USDT |
1.8410 USDT |
1.9450 USDT |
1.9150 USDT |
| 2025-08-09 |
1.8637 USDT |
55,300.5100 |
1.8180 USDT |
1.8180 USDT |
1.8970 USDT |
1.8700 USDT |
| 2025-08-08 |
1.7942 USDT |
47,498.2800 |
1.7930 USDT |
1.7590 USDT |
1.8190 USDT |
1.8140 USDT |
| 2025-08-07 |
1.7376 USDT |
118,946.3700 |
1.6730 USDT |
1.6700 USDT |
1.7860 USDT |
1.7820 USDT |
| 2025-08-06 |
1.6319 USDT |
57,461.6500 |
1.6520 USDT |
1.6010 USDT |
1.6770 USDT |
1.6740 USDT |
| 2025-08-05 |
1.7039 USDT |
276,069.1600 |
1.7050 USDT |
1.6190 USDT |
1.7790 USDT |
1.6500 USDT |
| 2025-08-04 |
1.7126 USDT |
85,224.2200 |
1.7120 USDT |
1.6850 USDT |
1.7400 USDT |
1.7190 USDT |
| 2025-08-03 |
1.6776 USDT |
30,108.6900 |
1.6410 USDT |
1.6110 USDT |
1.7000 USDT |
1.6890 USDT |
| 2025-08-02 |
1.6608 USDT |
68,522.0500 |
1.6760 USDT |
1.6000 USDT |
1.6970 USDT |
1.6100 USDT |
| 2025-08-01 |
1.6695 USDT |
131,518.4600 |
1.6850 USDT |
1.6320 USDT |
1.7070 USDT |
1.6840 USDT |
| 2025-07-31 |
1.7920 USDT |
170,734.1200 |
1.8320 USDT |
1.6750 USDT |
1.8680 USDT |
1.6750 USDT |
| 2025-07-30 |
1.8228 USDT |
164,872.2200 |
1.9070 USDT |
1.7430 USDT |
1.9140 USDT |
1.8010 USDT |
| 2025-07-29 |
1.9250 USDT |
197,012.1100 |
1.9130 USDT |
1.8700 USDT |
1.9780 USDT |
1.9160 USDT |
| 2025-07-28 |
2.0143 USDT |
141,660.4900 |
2.0260 USDT |
1.8880 USDT |
2.1080 USDT |
1.9020 USDT |
| 2025-07-27 |
2.0090 USDT |
81,468.7100 |
1.9910 USDT |
1.9740 USDT |
2.0320 USDT |
2.0200 USDT |
| 2025-07-26 |
1.9793 USDT |
57,643.9900 |
1.9790 USDT |
1.9500 USDT |
2.0360 USDT |
2.0000 USDT |
| 2025-07-25 |
1.9509 USDT |
173,943.9700 |
1.9610 USDT |
1.8830 USDT |
2.0170 USDT |
1.9260 USDT |
| 2025-07-24 |
2.0153 USDT |
231,851.9200 |
2.0060 USDT |
1.9340 USDT |
2.1000 USDT |
2.0540 USDT |