Identifier on Kucoin: USDJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-03 |
1.0940 USDT |
61,803.7794 USDJ |
1.0926 USDT |
1.0914 USDT |
1.0988 USDT |
1.0934 USDT |
| 2024-02-02 |
1.0929 USDT |
53,462.6590 USDJ |
1.0919 USDT |
1.0914 USDT |
1.0958 USDT |
1.0926 USDT |
| 2024-02-01 |
1.0913 USDT |
55,499.8917 USDJ |
1.0941 USDT |
1.0870 USDT |
1.0958 USDT |
1.0913 USDT |
| 2024-01-31 |
1.0907 USDT |
59,698.7079 USDJ |
1.0900 USDT |
1.0885 USDT |
1.0941 USDT |
1.0905 USDT |
| 2024-01-30 |
1.0909 USDT |
58,571.7131 USDJ |
1.0923 USDT |
1.0856 USDT |
1.0940 USDT |
1.0900 USDT |
| 2024-01-29 |
1.0916 USDT |
74,937.6576 USDJ |
1.0918 USDT |
1.0880 USDT |
1.0941 USDT |
1.0923 USDT |
| 2024-01-28 |
1.0904 USDT |
78,300.3862 USDJ |
1.0893 USDT |
1.0876 USDT |
1.0937 USDT |
1.0910 USDT |
| 2024-01-27 |
1.0885 USDT |
118,029.3523 USDJ |
1.0878 USDT |
1.0856 USDT |
1.0920 USDT |
1.0879 USDT |
| 2024-01-26 |
1.0894 USDT |
92,207.7490 USDJ |
1.0891 USDT |
1.0865 USDT |
1.0916 USDT |
1.0885 USDT |
| 2024-01-25 |
1.0892 USDT |
81,847.5067 USDJ |
1.0867 USDT |
1.0856 USDT |
1.0924 USDT |
1.0897 USDT |
| 2024-01-24 |
1.0920 USDT |
172,009.0253 USDJ |
1.0955 USDT |
1.0800 USDT |
1.1027 USDT |
1.0872 USDT |
| 2024-01-23 |
1.0929 USDT |
339,953.0101 USDJ |
1.0951 USDT |
1.0852 USDT |
1.1060 USDT |
1.0947 USDT |
| 2024-01-22 |
1.0994 USDT |
488,258.2760 USDJ |
1.1077 USDT |
1.0860 USDT |
1.1250 USDT |
1.0969 USDT |
| 2024-01-21 |
1.0908 USDT |
217,068.6380 USDJ |
1.0887 USDT |
1.0820 USDT |
1.1013 USDT |
1.0888 USDT |
| 2024-01-20 |
1.0891 USDT |
230,215.3353 USDJ |
1.0937 USDT |
1.0800 USDT |
1.0997 USDT |
1.0839 USDT |
| 2024-01-19 |
1.0913 USDT |
470,473.1241 USDJ |
1.1010 USDT |
1.0804 USDT |
1.1019 USDT |
1.0836 USDT |
| 2024-01-18 |
1.0891 USDT |
231,464.5268 USDJ |
1.0921 USDT |
1.0737 USDT |
1.1035 USDT |
1.1025 USDT |
| 2024-01-17 |
1.0916 USDT |
281,346.4876 USDJ |
1.0837 USDT |
1.0650 USDT |
1.1085 USDT |
1.0873 USDT |
| 2024-01-16 |
1.0942 USDT |
376,050.4402 USDJ |
1.1093 USDT |
1.0750 USDT |
1.1093 USDT |
1.0933 USDT |
| 2024-01-15 |
1.1027 USDT |
206,436.9120 USDJ |
1.0969 USDT |
1.0837 USDT |
1.1109 USDT |
1.0842 USDT |
| 2024-01-14 |
1.1031 USDT |
158,117.5874 USDJ |
1.1017 USDT |
1.0964 USDT |
1.1110 USDT |
1.1025 USDT |
| 2024-01-13 |
1.1020 USDT |
253,417.8574 USDJ |
1.0992 USDT |
1.0852 USDT |
1.1130 USDT |
1.1073 USDT |
| 2024-01-12 |
1.1014 USDT |
176,162.0782 USDJ |
1.0975 USDT |
1.0950 USDT |
1.1083 USDT |
1.1025 USDT |
| 2024-01-11 |
1.0989 USDT |
225,824.0734 USDJ |
1.0952 USDT |
1.0796 USDT |
1.1188 USDT |
1.0994 USDT |
| 2024-01-10 |
1.0923 USDT |
384,128.3454 USDJ |
1.0938 USDT |
1.0650 USDT |
1.1089 USDT |
1.0862 USDT |
| 2024-01-09 |
1.1036 USDT |
513,513.9094 USDJ |
1.1180 USDT |
1.0764 USDT |
1.1191 USDT |
1.1083 USDT |
| 2024-01-08 |
1.1100 USDT |
640,161.6600 USDJ |
1.1071 USDT |
1.0822 USDT |
1.1296 USDT |
1.1019 USDT |
| 2024-01-07 |
1.1076 USDT |
583,608.9244 USDJ |
1.1201 USDT |
1.0750 USDT |
1.1340 USDT |
1.0852 USDT |
| 2024-01-06 |
1.1050 USDT |
318,406.0877 USDJ |
1.1061 USDT |
1.0401 USDT |
1.1320 USDT |
1.1237 USDT |
| 2024-01-05 |
1.1099 USDT |
281,656.1466 USDJ |
1.1076 USDT |
1.0730 USDT |
1.1383 USDT |
1.1027 USDT |
| 2024-01-04 |
1.1078 USDT |
468,345.3765 USDJ |
1.1102 USDT |
1.0600 USDT |
1.1393 USDT |
1.1102 USDT |
| 2024-01-03 |
1.0806 USDT |
562,690.4472 USDJ |
1.1149 USDT |
0.9886 USDT |
1.1189 USDT |
1.1094 USDT |
| 2024-01-02 |
1.1406 USDT |
439,037.5717 USDJ |
1.1656 USDT |
1.0960 USDT |
1.1800 USDT |
1.1101 USDT |
| 2024-01-01 |
1.1481 USDT |
541,630.2594 USDJ |
1.1308 USDT |
1.1217 USDT |
1.1700 USDT |
1.1675 USDT |
| 2023-12-31 |
1.1339 USDT |
604,737.6111 USDJ |
1.1408 USDT |
1.1040 USDT |
1.1674 USDT |
1.1369 USDT |
| 2023-12-30 |
1.1300 USDT |
486,491.5471 USDJ |
1.1303 USDT |
1.1166 USDT |
1.1436 USDT |
1.1436 USDT |
| 2023-12-29 |
1.1313 USDT |
517,005.8140 USDJ |
1.1238 USDT |
1.1206 USDT |
1.1400 USDT |
1.1303 USDT |
| 2023-12-28 |
1.1253 USDT |
461,898.2496 USDJ |
1.1207 USDT |
1.1166 USDT |
1.1370 USDT |
1.1175 USDT |
| 2023-12-27 |
1.1273 USDT |
437,372.2181 USDJ |
1.1221 USDT |
1.1168 USDT |
1.1380 USDT |
1.1254 USDT |
| 2023-12-26 |
1.1231 USDT |
380,712.1443 USDJ |
1.1172 USDT |
1.1135 USDT |
1.1400 USDT |
1.1214 USDT |
| 2023-12-25 |
1.1204 USDT |
320,635.8977 USDJ |
1.1212 USDT |
1.1172 USDT |
1.1380 USDT |
1.1172 USDT |
| 2023-12-24 |
1.1212 USDT |
547,200.0574 USDJ |
1.1238 USDT |
1.1148 USDT |
1.1320 USDT |
1.1238 USDT |
| 2023-12-23 |
1.1217 USDT |
547,609.1981 USDJ |
1.1226 USDT |
1.1127 USDT |
1.1241 USDT |
1.1221 USDT |
| 2023-12-22 |
1.1221 USDT |
420,619.9559 USDJ |
1.1217 USDT |
1.1147 USDT |
1.1400 USDT |
1.1251 USDT |
| 2023-12-21 |
1.1233 USDT |
489,091.2194 USDJ |
1.1219 USDT |
1.1202 USDT |
1.1253 USDT |
1.1233 USDT |
| 2023-12-20 |
1.1223 USDT |
348,996.1765 USDJ |
1.1229 USDT |
1.1200 USDT |
1.1237 USDT |
1.1226 USDT |
| 2023-12-19 |
1.1207 USDT |
21,457.7458 USDJ |
1.1202 USDT |
1.1166 USDT |
1.1237 USDT |
1.1229 USDT |
| 2023-12-18 |
1.1225 USDT |
25,954.4539 USDJ |
1.1215 USDT |
1.1190 USDT |
1.1310 USDT |
1.1202 USDT |
| 2023-12-17 |
1.1218 USDT |
23,210.8066 USDJ |
1.1213 USDT |
1.1192 USDT |
1.1260 USDT |
1.1226 USDT |
| 2023-12-16 |
1.1210 USDT |
26,944.3775 USDJ |
1.1207 USDT |
1.1192 USDT |
1.1236 USDT |
1.1215 USDT |