Identifier on Kucoin: JTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
2.7962 USDT |
97,873.3900 |
2.9560 USDT |
2.7220 USDT |
2.9560 USDT |
2.7820 USDT |
| 2025-02-22 |
2.8932 USDT |
149,721.3000 |
2.9400 USDT |
2.8180 USDT |
2.9630 USDT |
2.8920 USDT |
| 2025-02-21 |
3.2536 USDT |
686,937.9300 |
2.7380 USDT |
2.6750 USDT |
3.7360 USDT |
3.0600 USDT |
| 2025-02-20 |
2.6598 USDT |
45,650.5700 |
2.5960 USDT |
2.5700 USDT |
2.7460 USDT |
2.7280 USDT |
| 2025-02-19 |
2.6731 USDT |
95,375.1600 |
2.6490 USDT |
2.5660 USDT |
2.7680 USDT |
2.5750 USDT |
| 2025-02-18 |
2.6079 USDT |
105,273.8200 |
2.7150 USDT |
2.4940 USDT |
2.7360 USDT |
2.6190 USDT |
| 2025-02-17 |
2.8771 USDT |
117,728.5200 |
3.0550 USDT |
2.7150 USDT |
3.1060 USDT |
2.7230 USDT |
| 2025-02-16 |
3.1084 USDT |
29,878.8900 |
3.1560 USDT |
3.0260 USDT |
3.2080 USDT |
3.0810 USDT |
| 2025-02-15 |
3.1850 USDT |
63,672.0187 |
3.2070 USDT |
3.1060 USDT |
3.2490 USDT |
3.1410 USDT |
| 2025-02-14 |
3.3516 USDT |
334,786.7100 |
3.0330 USDT |
3.0270 USDT |
3.5870 USDT |
3.3350 USDT |
| 2025-02-13 |
2.9991 USDT |
138,954.2200 |
2.9930 USDT |
2.9220 USDT |
3.1100 USDT |
3.0180 USDT |
| 2025-02-12 |
2.7043 USDT |
173,011.6400 |
2.6240 USDT |
2.5940 USDT |
2.8710 USDT |
2.8650 USDT |
| 2025-02-11 |
2.6228 USDT |
75,212.1500 |
2.5530 USDT |
2.5530 USDT |
2.6930 USDT |
2.5870 USDT |
| 2025-02-10 |
2.5608 USDT |
100,662.4300 |
2.4850 USDT |
2.4340 USDT |
2.6560 USDT |
2.5750 USDT |
| 2025-02-09 |
2.5568 USDT |
78,550.6070 |
2.5350 USDT |
2.4370 USDT |
2.6200 USDT |
2.4470 USDT |
| 2025-02-08 |
2.4871 USDT |
71,049.4100 |
2.4670 USDT |
2.4280 USDT |
2.5510 USDT |
2.5270 USDT |
| 2025-02-07 |
2.5786 USDT |
69,634.9300 |
2.4990 USDT |
2.4830 USDT |
2.6760 USDT |
2.5440 USDT |
| 2025-02-06 |
2.7533 USDT |
329,347.3800 |
2.6220 USDT |
2.4500 USDT |
3.2850 USDT |
2.5500 USDT |
| 2025-02-05 |
2.7386 USDT |
169,125.6900 |
2.9360 USDT |
2.5710 USDT |
2.9520 USDT |
2.6080 USDT |
| 2025-02-04 |
3.0470 USDT |
282,549.3714 |
3.0980 USDT |
2.8440 USDT |
3.3000 USDT |
2.9460 USDT |
| 2025-02-03 |
2.6350 USDT |
587,305.0100 |
2.8710 USDT |
2.2590 USDT |
2.9730 USDT |
2.9640 USDT |
| 2025-02-02 |
2.9914 USDT |
187,726.6500 |
3.0010 USDT |
2.7650 USDT |
3.1450 USDT |
2.8690 USDT |
| 2025-02-01 |
3.2548 USDT |
97,502.6300 |
3.3810 USDT |
3.0880 USDT |
3.4230 USDT |
3.0910 USDT |
| 2025-01-31 |
3.4451 USDT |
165,229.8400 |
3.3530 USDT |
3.3140 USDT |
3.5480 USDT |
3.4950 USDT |
| 2025-01-30 |
3.3302 USDT |
138,044.0800 |
3.2370 USDT |
3.1910 USDT |
3.3910 USDT |
3.3140 USDT |
| 2025-01-29 |
3.0633 USDT |
190,973.0100 |
2.8370 USDT |
2.8370 USDT |
3.2590 USDT |
3.2080 USDT |
| 2025-01-28 |
2.9487 USDT |
99,344.0600 |
2.9080 USDT |
2.8290 USDT |
3.0760 USDT |
2.8550 USDT |
| 2025-01-27 |
2.6993 USDT |
161,042.7200 |
2.9010 USDT |
2.5850 USDT |
2.9210 USDT |
2.8380 USDT |
| 2025-01-26 |
3.0201 USDT |
87,933.2900 |
2.8710 USDT |
2.8330 USDT |
3.1740 USDT |
3.1130 USDT |
| 2025-01-25 |
2.8133 USDT |
78,506.6600 |
2.7600 USDT |
2.6890 USDT |
2.9330 USDT |
2.8900 USDT |
| 2025-01-24 |
2.8651 USDT |
95,644.6200 |
2.7980 USDT |
2.7170 USDT |
3.0080 USDT |
2.7550 USDT |
| 2025-01-23 |
2.8477 USDT |
55,706.5200 |
3.0710 USDT |
2.7690 USDT |
3.0730 USDT |
2.8500 USDT |
| 2025-01-22 |
3.0196 USDT |
127,120.6600 |
2.9740 USDT |
2.9360 USDT |
3.1700 USDT |
3.1500 USDT |
| 2025-01-21 |
2.9305 USDT |
125,996.8900 |
2.9240 USDT |
2.7660 USDT |
3.1340 USDT |
3.0460 USDT |
| 2025-01-20 |
2.9061 USDT |
292,521.0000 |
2.9680 USDT |
2.7620 USDT |
3.1290 USDT |
3.0100 USDT |
| 2025-01-19 |
3.2213 USDT |
391,249.7000 |
3.2080 USDT |
3.0560 USDT |
3.4570 USDT |
3.1610 USDT |
| 2025-01-18 |
3.1650 USDT |
324,572.8100 |
3.0150 USDT |
2.9320 USDT |
3.4610 USDT |
3.1900 USDT |
| 2025-01-17 |
2.8162 USDT |
60,434.5200 |
2.6730 USDT |
2.6700 USDT |
2.9790 USDT |
2.8790 USDT |
| 2025-01-16 |
2.7527 USDT |
208,434.5100 |
2.7570 USDT |
2.6330 USDT |
2.8260 USDT |
2.7440 USDT |
| 2025-01-15 |
2.5144 USDT |
52,115.4600 |
2.4870 USDT |
2.3850 USDT |
2.7120 USDT |
2.6840 USDT |
| 2025-01-14 |
2.4886 USDT |
35,736.1200 |
2.4270 USDT |
2.4270 USDT |
2.5420 USDT |
2.4960 USDT |
| 2025-01-13 |
2.3483 USDT |
182,078.4700 |
2.5920 USDT |
2.2170 USDT |
2.6750 USDT |
2.2830 USDT |
| 2025-01-12 |
2.6435 USDT |
29,148.5900 |
2.6880 USDT |
2.5910 USDT |
2.7030 USDT |
2.5910 USDT |
| 2025-01-11 |
2.7034 USDT |
37,458.5500 |
2.7350 USDT |
2.6570 USDT |
2.7650 USDT |
2.6980 USDT |
| 2025-01-10 |
2.8042 USDT |
82,992.4900 |
2.7930 USDT |
2.6870 USDT |
2.9040 USDT |
2.7660 USDT |
| 2025-01-09 |
2.8993 USDT |
116,226.8000 |
3.0850 USDT |
2.8240 USDT |
3.0970 USDT |
2.8810 USDT |
| 2025-01-08 |
2.9436 USDT |
36,565.5900 |
3.0040 USDT |
2.8230 USDT |
3.0360 USDT |
3.0120 USDT |
| 2025-01-07 |
3.1951 USDT |
112,877.8400 |
3.2460 USDT |
3.0410 USDT |
3.2790 USDT |
3.0410 USDT |
| 2025-01-06 |
3.1435 USDT |
44,948.1300 |
3.1100 USDT |
3.0760 USDT |
3.2290 USDT |
3.1900 USDT |
| 2025-01-05 |
3.1077 USDT |
39,396.8100 |
3.0970 USDT |
3.0570 USDT |
3.1610 USDT |
3.0660 USDT |