Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
1.8107 USDT |
65,425.5000 |
1.7480 USDT |
1.7440 USDT |
1.8870 USDT |
1.8370 USDT |
| 2025-06-02 |
1.6960 USDT |
36,649.8100 |
1.7080 USDT |
1.6740 USDT |
1.7250 USDT |
1.6870 USDT |
| 2025-06-01 |
1.6569 USDT |
34,328.5000 |
1.6510 USDT |
1.6050 USDT |
1.7080 USDT |
1.6850 USDT |
| 2025-05-31 |
1.6398 USDT |
107,573.5800 |
1.5850 USDT |
1.5330 USDT |
1.7010 USDT |
1.6580 USDT |
| 2025-05-30 |
1.7322 USDT |
57,927.4900 |
1.8100 USDT |
1.6830 USDT |
1.8210 USDT |
1.6990 USDT |
| 2025-05-29 |
1.8840 USDT |
44,536.1600 |
1.8970 USDT |
1.8260 USDT |
1.9380 USDT |
1.8370 USDT |
| 2025-05-28 |
1.9212 USDT |
36,649.6200 |
1.9580 USDT |
1.8510 USDT |
1.9850 USDT |
1.8890 USDT |
| 2025-05-27 |
1.9836 USDT |
60,451.5600 |
1.9460 USDT |
1.9000 USDT |
2.0240 USDT |
1.9960 USDT |
| 2025-05-26 |
1.9907 USDT |
33,196.9300 |
1.9640 USDT |
1.9370 USDT |
2.0160 USDT |
1.9520 USDT |
| 2025-05-25 |
1.9217 USDT |
39,789.3600 |
1.9790 USDT |
1.8730 USDT |
1.9950 USDT |
1.9360 USDT |
| 2025-05-24 |
2.0180 USDT |
25,627.6200 |
1.9940 USDT |
1.9900 USDT |
2.0520 USDT |
2.0220 USDT |
| 2025-05-23 |
2.1252 USDT |
115,745.9200 |
2.1280 USDT |
2.0220 USDT |
2.2150 USDT |
2.0780 USDT |
| 2025-05-22 |
2.0740 USDT |
32,269.1300 |
2.0300 USDT |
2.0280 USDT |
2.1020 USDT |
2.0710 USDT |
| 2025-05-21 |
2.0152 USDT |
93,424.9500 |
2.0110 USDT |
1.9720 USDT |
2.0840 USDT |
2.0160 USDT |
| 2025-05-20 |
1.9850 USDT |
91,026.4000 |
1.9370 USDT |
1.9270 USDT |
2.0370 USDT |
1.9980 USDT |
| 2025-05-19 |
1.8611 USDT |
89,236.3400 |
1.9670 USDT |
1.7980 USDT |
1.9940 USDT |
1.9170 USDT |
| 2025-05-18 |
1.9282 USDT |
61,773.4600 |
1.8510 USDT |
1.8430 USDT |
2.0120 USDT |
1.8690 USDT |
| 2025-05-17 |
1.8658 USDT |
25,738.6200 |
1.9000 USDT |
1.8300 USDT |
1.9060 USDT |
1.8580 USDT |
| 2025-05-16 |
1.9551 USDT |
60,952.5400 |
1.9210 USDT |
1.9050 USDT |
1.9880 USDT |
1.9580 USDT |
| 2025-05-15 |
1.9656 USDT |
140,115.0100 |
2.0550 USDT |
1.8900 USDT |
2.0780 USDT |
1.8910 USDT |
| 2025-05-14 |
2.1310 USDT |
79,326.0900 |
2.1120 USDT |
2.0750 USDT |
2.1930 USDT |
2.0910 USDT |
| 2025-05-13 |
1.9978 USDT |
177,168.8900 |
2.0420 USDT |
1.9210 USDT |
2.0780 USDT |
2.0640 USDT |
| 2025-05-12 |
2.0899 USDT |
331,692.2700 |
2.0570 USDT |
1.9380 USDT |
2.1630 USDT |
1.9790 USDT |
| 2025-05-11 |
2.0723 USDT |
132,459.1900 |
2.1290 USDT |
2.0200 USDT |
2.1570 USDT |
2.0500 USDT |
| 2025-05-10 |
2.1064 USDT |
209,875.0800 |
1.9750 USDT |
1.9750 USDT |
2.2500 USDT |
2.0370 USDT |
| 2025-05-09 |
1.9709 USDT |
192,158.6400 |
1.9260 USDT |
1.9020 USDT |
2.0510 USDT |
1.9650 USDT |
| 2025-05-08 |
1.7064 USDT |
114,809.5800 |
1.6460 USDT |
1.6460 USDT |
1.7720 USDT |
1.7720 USDT |
| 2025-05-07 |
1.5866 USDT |
108,305.0500 |
1.5750 USDT |
1.5530 USDT |
1.6080 USDT |
1.5940 USDT |
| 2025-05-06 |
1.5919 USDT |
50,828.4300 |
1.6170 USDT |
1.5360 USDT |
1.6360 USDT |
1.5540 USDT |
| 2025-05-05 |
1.6008 USDT |
68,012.3400 |
1.6010 USDT |
1.5730 USDT |
1.6260 USDT |
1.6160 USDT |
| 2025-05-04 |
1.6134 USDT |
32,161.1700 |
1.6450 USDT |
1.5930 USDT |
1.6450 USDT |
1.5960 USDT |
| 2025-05-03 |
1.7195 USDT |
81,648.0000 |
1.8020 USDT |
1.6390 USDT |
1.8070 USDT |
1.6420 USDT |
| 2025-05-02 |
1.8302 USDT |
110,343.6600 |
1.8530 USDT |
1.7790 USDT |
1.8780 USDT |
1.7940 USDT |
| 2025-05-01 |
1.8555 USDT |
151,180.3800 |
1.8130 USDT |
1.7880 USDT |
1.8880 USDT |
1.8650 USDT |
| 2025-04-30 |
1.7829 USDT |
68,110.9300 |
1.7950 USDT |
1.7270 USDT |
1.8310 USDT |
1.7730 USDT |
| 2025-04-29 |
1.8534 USDT |
141,829.5100 |
1.8060 USDT |
1.7900 USDT |
1.9070 USDT |
1.7980 USDT |
| 2025-04-28 |
1.7794 USDT |
121,357.7700 |
1.7650 USDT |
1.6320 USDT |
1.8450 USDT |
1.7760 USDT |
| 2025-04-27 |
1.8072 USDT |
53,763.3500 |
1.8540 USDT |
1.7670 USDT |
1.8670 USDT |
1.7940 USDT |
| 2025-04-26 |
1.8718 USDT |
53,714.4600 |
1.8730 USDT |
1.7960 USDT |
1.9320 USDT |
1.8150 USDT |
| 2025-04-25 |
1.8405 USDT |
77,491.9400 |
1.8210 USDT |
1.7890 USDT |
1.8740 USDT |
1.8610 USDT |
| 2025-04-24 |
1.7781 USDT |
106,337.8300 |
1.8170 USDT |
1.6950 USDT |
1.8240 USDT |
1.8060 USDT |
| 2025-04-23 |
1.8611 USDT |
113,104.9400 |
1.8820 USDT |
1.7990 USDT |
1.9030 USDT |
1.8120 USDT |
| 2025-04-22 |
1.7274 USDT |
90,592.0700 |
1.6650 USDT |
1.6440 USDT |
1.8230 USDT |
1.8140 USDT |
| 2025-04-21 |
1.6785 USDT |
74,962.9300 |
1.6500 USDT |
1.6330 USDT |
1.7120 USDT |
1.6640 USDT |
| 2025-04-20 |
1.6692 USDT |
52,016.8900 |
1.6900 USDT |
1.6300 USDT |
1.7150 USDT |
1.6470 USDT |
| 2025-04-19 |
1.6584 USDT |
80,130.0400 |
1.6150 USDT |
1.6050 USDT |
1.7100 USDT |
1.7020 USDT |
| 2025-04-18 |
1.5970 USDT |
49,936.6400 |
1.5820 USDT |
1.5670 USDT |
1.6250 USDT |
1.5870 USDT |
| 2025-04-17 |
1.5968 USDT |
56,184.6900 |
1.5900 USDT |
1.5600 USDT |
1.6260 USDT |
1.6160 USDT |
| 2025-04-16 |
1.6142 USDT |
64,911.5100 |
1.6150 USDT |
1.5720 USDT |
1.6450 USDT |
1.5960 USDT |
| 2025-04-15 |
1.6513 USDT |
70,512.9400 |
1.6960 USDT |
1.6020 USDT |
1.7030 USDT |
1.6210 USDT |