Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
1.7283 USDT |
44,868.0500 |
1.7010 USDT |
1.6680 USDT |
1.7660 USDT |
1.6910 USDT |
| 2025-04-13 |
1.7520 USDT |
52,900.1100 |
1.8110 USDT |
1.6910 USDT |
1.8110 USDT |
1.7130 USDT |
| 2025-04-12 |
1.7816 USDT |
45,941.9100 |
1.7240 USDT |
1.7070 USDT |
1.8420 USDT |
1.8130 USDT |
| 2025-04-11 |
1.7176 USDT |
99,340.1000 |
1.6550 USDT |
1.6480 USDT |
1.7500 USDT |
1.7380 USDT |
| 2025-04-10 |
1.6645 USDT |
64,638.1500 |
1.7150 USDT |
1.5810 USDT |
1.7180 USDT |
1.5870 USDT |
| 2025-04-09 |
1.6327 USDT |
99,537.9900 |
1.5860 USDT |
1.5180 USDT |
1.7600 USDT |
1.7410 USDT |
| 2025-04-08 |
1.6969 USDT |
117,869.4200 |
1.5930 USDT |
1.5920 USDT |
1.7690 USDT |
1.6550 USDT |
| 2025-04-07 |
1.5290 USDT |
159,470.5300 |
1.5680 USDT |
1.4090 USDT |
1.6310 USDT |
1.5860 USDT |
| 2025-04-06 |
1.6577 USDT |
109,468.3300 |
1.7650 USDT |
1.5370 USDT |
1.7860 USDT |
1.5480 USDT |
| 2025-04-05 |
1.7802 USDT |
59,402.2400 |
1.8680 USDT |
1.7050 USDT |
1.8710 USDT |
1.7400 USDT |
| 2025-04-04 |
1.9324 USDT |
40,360.9300 |
1.9900 USDT |
1.8600 USDT |
2.0020 USDT |
1.8880 USDT |
| 2025-04-03 |
2.0606 USDT |
95,757.8270 |
2.0840 USDT |
1.9240 USDT |
2.1510 USDT |
1.9950 USDT |
| 2025-04-02 |
2.2652 USDT |
121,347.8300 |
2.2970 USDT |
2.2090 USDT |
2.3360 USDT |
2.2910 USDT |
| 2025-04-01 |
2.3229 USDT |
130,831.1700 |
2.3600 USDT |
2.2460 USDT |
2.3950 USDT |
2.2820 USDT |
| 2025-03-31 |
2.2361 USDT |
100,357.4600 |
2.2200 USDT |
2.1540 USDT |
2.2880 USDT |
2.2570 USDT |
| 2025-03-30 |
2.1990 USDT |
51,258.8000 |
2.2230 USDT |
2.1550 USDT |
2.2600 USDT |
2.2120 USDT |
| 2025-03-29 |
2.1559 USDT |
94,978.9000 |
2.2250 USDT |
2.0930 USDT |
2.2390 USDT |
2.2020 USDT |
| 2025-03-28 |
2.2815 USDT |
110,684.1300 |
2.3960 USDT |
2.1960 USDT |
2.4020 USDT |
2.2260 USDT |
| 2025-03-27 |
2.3738 USDT |
23,650.4500 |
2.3840 USDT |
2.3170 USDT |
2.4210 USDT |
2.3950 USDT |
| 2025-03-26 |
2.4333 USDT |
100,135.7800 |
2.4210 USDT |
2.3280 USDT |
2.5320 USDT |
2.3640 USDT |
| 2025-03-25 |
2.3457 USDT |
148,080.9800 |
2.2530 USDT |
2.2170 USDT |
2.4370 USDT |
2.4120 USDT |
| 2025-03-24 |
2.2447 USDT |
137,532.3100 |
2.1830 USDT |
2.1540 USDT |
2.2950 USDT |
2.2720 USDT |
| 2025-03-23 |
2.1488 USDT |
36,491.6900 |
2.1300 USDT |
2.1160 USDT |
2.1780 USDT |
2.1650 USDT |
| 2025-03-22 |
2.1428 USDT |
46,801.1400 |
2.1360 USDT |
2.1040 USDT |
2.1770 USDT |
2.1440 USDT |
| 2025-03-21 |
2.1008 USDT |
49,802.2900 |
2.1470 USDT |
2.0560 USDT |
2.1670 USDT |
2.1040 USDT |
| 2025-03-20 |
2.1751 USDT |
79,246.2600 |
2.2690 USDT |
2.1000 USDT |
2.2870 USDT |
2.1150 USDT |
| 2025-03-19 |
2.1590 USDT |
187,250.0100 |
2.1660 USDT |
2.1060 USDT |
2.2410 USDT |
2.2290 USDT |
| 2025-03-18 |
2.1604 USDT |
41,410.4000 |
2.2040 USDT |
2.1150 USDT |
2.2150 USDT |
2.1620 USDT |
| 2025-03-17 |
2.1759 USDT |
196,128.2300 |
2.0950 USDT |
2.0950 USDT |
2.2280 USDT |
2.2030 USDT |
| 2025-03-16 |
2.1712 USDT |
75,428.2400 |
2.2390 USDT |
2.0980 USDT |
2.2530 USDT |
2.1120 USDT |
| 2025-03-15 |
2.2129 USDT |
67,691.8300 |
2.2420 USDT |
2.1680 USDT |
2.2590 USDT |
2.2370 USDT |
| 2025-03-14 |
2.2228 USDT |
83,441.4900 |
2.1470 USDT |
2.1340 USDT |
2.2970 USDT |
2.2870 USDT |
| 2025-03-13 |
2.1619 USDT |
101,522.4300 |
2.1640 USDT |
2.0970 USDT |
2.2400 USDT |
2.1520 USDT |
| 2025-03-12 |
2.1737 USDT |
142,465.1100 |
2.1520 USDT |
2.0520 USDT |
2.2710 USDT |
2.1660 USDT |
| 2025-03-11 |
2.0832 USDT |
92,951.1500 |
2.1300 USDT |
1.9780 USDT |
2.1490 USDT |
2.1380 USDT |
| 2025-03-10 |
2.1645 USDT |
155,388.9700 |
2.1450 USDT |
2.0720 USDT |
2.2990 USDT |
2.1420 USDT |
| 2025-03-09 |
2.2743 USDT |
82,317.4500 |
2.3270 USDT |
2.1240 USDT |
2.3940 USDT |
2.1630 USDT |
| 2025-03-08 |
2.3859 USDT |
64,564.6600 |
2.4740 USDT |
2.2990 USDT |
2.5020 USDT |
2.3160 USDT |
| 2025-03-07 |
2.6247 USDT |
201,555.6700 |
2.6390 USDT |
2.5290 USDT |
2.7190 USDT |
2.6250 USDT |
| 2025-03-06 |
2.6190 USDT |
99,182.8500 |
2.7040 USDT |
2.5090 USDT |
2.7380 USDT |
2.5330 USDT |
| 2025-03-05 |
2.5549 USDT |
283,220.3400 |
2.3720 USDT |
2.3330 USDT |
2.7500 USDT |
2.6960 USDT |
| 2025-03-04 |
2.1904 USDT |
277,197.1100 |
2.3400 USDT |
1.9990 USDT |
2.3820 USDT |
2.3660 USDT |
| 2025-03-03 |
2.5556 USDT |
130,306.1800 |
2.7780 USDT |
2.3420 USDT |
2.7780 USDT |
2.3470 USDT |
| 2025-03-02 |
2.6139 USDT |
215,383.2300 |
2.4280 USDT |
2.3690 USDT |
2.8000 USDT |
2.7690 USDT |
| 2025-03-01 |
2.4447 USDT |
70,384.2400 |
2.5160 USDT |
2.3650 USDT |
2.5400 USDT |
2.4100 USDT |
| 2025-02-28 |
2.4297 USDT |
150,832.5900 |
2.4890 USDT |
2.2550 USDT |
2.5830 USDT |
2.5220 USDT |
| 2025-02-27 |
2.5623 USDT |
26,276.4300 |
2.5980 USDT |
2.5220 USDT |
2.6050 USDT |
2.5460 USDT |
| 2025-02-26 |
2.6109 USDT |
103,875.1100 |
2.5930 USDT |
2.4900 USDT |
2.7270 USDT |
2.5880 USDT |
| 2025-02-25 |
2.4632 USDT |
120,693.4500 |
2.5070 USDT |
2.3710 USDT |
2.5630 USDT |
2.5630 USDT |
| 2025-02-24 |
2.6139 USDT |
136,108.2600 |
2.7880 USDT |
2.4870 USDT |
2.8250 USDT |
2.5040 USDT |