Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
2.0562 USDT |
223,808.3600 |
2.2110 USDT |
1.9320 USDT |
2.2110 USDT |
1.9570 USDT |
| 2025-07-22 |
2.1989 USDT |
374,887.4400 |
2.1700 USDT |
2.0890 USDT |
2.3100 USDT |
2.1530 USDT |
| 2025-07-21 |
2.1587 USDT |
363,284.8300 |
2.0400 USDT |
1.9860 USDT |
2.2950 USDT |
2.1440 USDT |
| 2025-07-20 |
2.0227 USDT |
116,994.2500 |
1.9410 USDT |
1.9360 USDT |
2.0880 USDT |
2.0410 USDT |
| 2025-07-19 |
1.9131 USDT |
70,709.9400 |
1.9330 USDT |
1.8740 USDT |
1.9560 USDT |
1.9430 USDT |
| 2025-07-18 |
1.9964 USDT |
187,500.8600 |
1.9260 USDT |
1.8720 USDT |
2.0530 USDT |
1.9000 USDT |
| 2025-07-17 |
1.9061 USDT |
77,695.5700 |
1.9630 USDT |
1.8450 USDT |
1.9780 USDT |
1.8970 USDT |
| 2025-07-16 |
1.9430 USDT |
127,589.0400 |
1.8930 USDT |
1.8630 USDT |
2.0050 USDT |
1.9760 USDT |
| 2025-07-15 |
1.8395 USDT |
110,839.8600 |
1.8870 USDT |
1.7840 USDT |
1.8950 USDT |
1.8270 USDT |
| 2025-07-14 |
1.9558 USDT |
89,325.8000 |
1.9170 USDT |
1.8920 USDT |
2.0000 USDT |
1.8980 USDT |
| 2025-07-13 |
1.9316 USDT |
38,806.5200 |
1.8920 USDT |
1.8840 USDT |
1.9660 USDT |
1.9290 USDT |
| 2025-07-12 |
1.9267 USDT |
80,738.0100 |
1.9450 USDT |
1.8690 USDT |
1.9750 USDT |
1.8750 USDT |
| 2025-07-11 |
1.9815 USDT |
128,733.7900 |
1.9660 USDT |
1.9290 USDT |
2.0290 USDT |
1.9790 USDT |
| 2025-07-10 |
1.9066 USDT |
56,831.4500 |
1.9240 USDT |
1.8920 USDT |
1.9310 USDT |
1.9160 USDT |
| 2025-07-09 |
1.8717 USDT |
100,726.4900 |
1.8520 USDT |
1.8380 USDT |
1.9200 USDT |
1.8540 USDT |
| 2025-07-08 |
1.8549 USDT |
48,898.6700 |
1.8680 USDT |
1.8310 USDT |
1.8840 USDT |
1.8450 USDT |
| 2025-07-07 |
1.9034 USDT |
78,925.3700 |
1.9350 USDT |
1.8660 USDT |
1.9360 USDT |
1.8740 USDT |
| 2025-07-06 |
1.9401 USDT |
32,757.6500 |
1.9940 USDT |
1.9140 USDT |
1.9940 USDT |
1.9300 USDT |
| 2025-07-05 |
2.0226 USDT |
24,609.9100 |
2.0280 USDT |
1.9850 USDT |
2.0590 USDT |
1.9960 USDT |
| 2025-07-04 |
2.0572 USDT |
60,834.5000 |
2.1240 USDT |
1.9790 USDT |
2.1310 USDT |
2.0000 USDT |
| 2025-07-03 |
2.1620 USDT |
74,950.6500 |
2.1780 USDT |
2.1050 USDT |
2.2150 USDT |
2.1100 USDT |
| 2025-07-02 |
2.0859 USDT |
89,020.0900 |
2.0460 USDT |
2.0160 USDT |
2.1560 USDT |
2.1430 USDT |
| 2025-07-01 |
2.1273 USDT |
152,444.8300 |
2.2290 USDT |
2.0530 USDT |
2.2370 USDT |
2.0630 USDT |
| 2025-06-30 |
2.2236 USDT |
79,683.1700 |
2.2650 USDT |
2.1700 USDT |
2.3060 USDT |
2.1900 USDT |
| 2025-06-29 |
2.2419 USDT |
95,806.2100 |
2.2460 USDT |
2.2160 USDT |
2.2700 USDT |
2.2470 USDT |
| 2025-06-28 |
2.0950 USDT |
284,652.8000 |
1.9330 USDT |
1.9130 USDT |
2.2390 USDT |
2.2360 USDT |
| 2025-06-27 |
1.9430 USDT |
51,060.4600 |
1.9520 USDT |
1.9130 USDT |
1.9880 USDT |
1.9520 USDT |
| 2025-06-26 |
1.9909 USDT |
93,003.2400 |
2.0020 USDT |
1.9320 USDT |
2.0740 USDT |
1.9420 USDT |
| 2025-06-25 |
2.0867 USDT |
39,051.2900 |
2.1060 USDT |
2.0440 USDT |
2.1200 USDT |
2.1030 USDT |
| 2025-06-24 |
2.1296 USDT |
31,990.2500 |
2.1340 USDT |
2.0870 USDT |
2.1780 USDT |
2.1280 USDT |
| 2025-06-23 |
2.0258 USDT |
107,623.7300 |
2.0020 USDT |
1.9330 USDT |
2.1800 USDT |
2.1420 USDT |
| 2025-06-22 |
2.0627 USDT |
107,007.3500 |
2.0740 USDT |
1.9800 USDT |
2.1260 USDT |
2.0080 USDT |
| 2025-06-21 |
2.0917 USDT |
98,636.8048 |
2.1220 USDT |
2.0130 USDT |
2.1820 USDT |
2.0430 USDT |
| 2025-06-20 |
2.2265 USDT |
252,508.0300 |
2.2750 USDT |
2.0810 USDT |
2.3220 USDT |
2.0810 USDT |
| 2025-06-19 |
2.2958 USDT |
104,140.9538 |
2.2910 USDT |
2.2550 USDT |
2.3650 USDT |
2.2780 USDT |
| 2025-06-18 |
2.1357 USDT |
116,887.0800 |
2.1710 USDT |
2.0800 USDT |
2.1940 USDT |
2.1570 USDT |
| 2025-06-17 |
2.2148 USDT |
86,585.4700 |
2.1720 USDT |
2.1350 USDT |
2.2850 USDT |
2.2510 USDT |
| 2025-06-16 |
2.2963 USDT |
159,865.0200 |
2.2480 USDT |
2.1710 USDT |
2.4160 USDT |
2.2560 USDT |
| 2025-06-15 |
2.0756 USDT |
112,428.1600 |
1.9600 USDT |
1.9560 USDT |
2.2070 USDT |
2.1880 USDT |
| 2025-06-14 |
2.0109 USDT |
60,884.8800 |
2.0540 USDT |
1.9230 USDT |
2.0740 USDT |
1.9350 USDT |
| 2025-06-13 |
1.8614 USDT |
71,628.7600 |
1.9430 USDT |
1.7920 USDT |
1.9430 USDT |
1.8420 USDT |
| 2025-06-12 |
2.0635 USDT |
171,178.4600 |
2.1240 USDT |
1.9910 USDT |
2.1440 USDT |
2.0150 USDT |
| 2025-06-11 |
2.2045 USDT |
329,137.2300 |
2.2240 USDT |
2.0930 USDT |
2.3090 USDT |
2.1320 USDT |
| 2025-06-10 |
1.9234 USDT |
27,416.5200 |
1.9520 USDT |
1.8930 USDT |
1.9630 USDT |
1.9010 USDT |
| 2025-06-09 |
1.8442 USDT |
17,309.3000 |
1.8660 USDT |
1.8180 USDT |
1.8840 USDT |
1.8700 USDT |
| 2025-06-08 |
1.8440 USDT |
40,936.3900 |
1.8470 USDT |
1.8130 USDT |
1.8920 USDT |
1.8580 USDT |
| 2025-06-07 |
1.8377 USDT |
34,523.3500 |
1.8010 USDT |
1.7900 USDT |
1.8730 USDT |
1.8370 USDT |
| 2025-06-06 |
1.7991 USDT |
84,500.7800 |
1.6840 USDT |
1.6780 USDT |
1.8610 USDT |
1.7930 USDT |
| 2025-06-05 |
1.8189 USDT |
51,391.6400 |
1.8570 USDT |
1.7130 USDT |
1.8780 USDT |
1.7190 USDT |
| 2025-06-04 |
1.8775 USDT |
81,648.7800 |
1.8270 USDT |
1.8070 USDT |
1.9270 USDT |
1.8450 USDT |