Identifier on Kucoin: USDJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
1.0869 USDT |
133,090.8324 USDJ |
1.0797 USDT |
1.0794 USDT |
1.1026 USDT |
1.0854 USDT |
| 2025-05-25 |
1.0824 USDT |
101,208.9737 USDJ |
1.0814 USDT |
1.0770 USDT |
1.0973 USDT |
1.0805 USDT |
| 2025-05-24 |
1.0837 USDT |
123,890.0001 USDJ |
1.0792 USDT |
1.0760 USDT |
1.0998 USDT |
1.0807 USDT |
| 2025-05-23 |
1.0765 USDT |
94,839.9793 USDJ |
1.0761 USDT |
1.0703 USDT |
1.1000 USDT |
1.0857 USDT |
| 2025-05-22 |
1.0812 USDT |
137,452.1118 USDJ |
1.0913 USDT |
1.0702 USDT |
1.0942 USDT |
1.0803 USDT |
| 2025-05-21 |
1.0931 USDT |
143,971.5407 USDJ |
1.1044 USDT |
1.0831 USDT |
1.1086 USDT |
1.0848 USDT |
| 2025-05-20 |
1.1108 USDT |
103,095.8786 USDJ |
1.1175 USDT |
1.1011 USDT |
1.1207 USDT |
1.1134 USDT |
| 2025-05-19 |
1.1220 USDT |
117,543.5934 USDJ |
1.1253 USDT |
1.1011 USDT |
1.1300 USDT |
1.1130 USDT |
| 2025-05-18 |
1.1199 USDT |
136,398.7335 USDJ |
1.1203 USDT |
1.1120 USDT |
1.1380 USDT |
1.1252 USDT |
| 2025-05-17 |
1.1086 USDT |
99,728.6114 USDJ |
1.1045 USDT |
1.0850 USDT |
1.1378 USDT |
1.1055 USDT |
| 2025-05-16 |
1.1059 USDT |
133,004.5809 USDJ |
1.1240 USDT |
1.0831 USDT |
1.1269 USDT |
1.1045 USDT |
| 2025-05-15 |
1.1254 USDT |
93,388.8774 USDJ |
1.1308 USDT |
1.1041 USDT |
1.1346 USDT |
1.1206 USDT |
| 2025-05-14 |
1.1329 USDT |
115,264.0215 USDJ |
1.1321 USDT |
1.1105 USDT |
1.1389 USDT |
1.1245 USDT |
| 2025-05-13 |
1.1340 USDT |
134,555.7650 USDJ |
1.1326 USDT |
1.1251 USDT |
1.1400 USDT |
1.1321 USDT |
| 2025-05-12 |
1.1348 USDT |
133,752.2887 USDJ |
1.1325 USDT |
1.1103 USDT |
1.1403 USDT |
1.1326 USDT |
| 2025-05-11 |
1.1322 USDT |
100,653.5320 USDJ |
1.1252 USDT |
1.1251 USDT |
1.1402 USDT |
1.1340 USDT |
| 2025-05-10 |
1.1306 USDT |
150,837.8572 USDJ |
1.1316 USDT |
1.1030 USDT |
1.1402 USDT |
1.1238 USDT |
| 2025-05-09 |
1.1338 USDT |
99,654.6486 USDJ |
1.1333 USDT |
1.1311 USDT |
1.1368 USDT |
1.1345 USDT |
| 2025-05-08 |
1.1329 USDT |
127,529.6400 USDJ |
1.1304 USDT |
1.1290 USDT |
1.1399 USDT |
1.1345 USDT |
| 2025-05-07 |
1.1325 USDT |
135,450.5251 USDJ |
1.1349 USDT |
1.1290 USDT |
1.1405 USDT |
1.1301 USDT |
| 2025-05-06 |
1.1346 USDT |
142,518.5250 USDJ |
1.1387 USDT |
1.1170 USDT |
1.1410 USDT |
1.1325 USDT |
| 2025-05-05 |
1.1366 USDT |
53,907.6018 USDJ |
1.1355 USDT |
1.1320 USDT |
1.1404 USDT |
1.1365 USDT |
| 2025-05-04 |
1.1406 USDT |
87,780.6670 USDJ |
1.1353 USDT |
1.1353 USDT |
1.1556 USDT |
1.1390 USDT |
| 2025-05-03 |
1.1378 USDT |
129,441.0434 USDJ |
1.1384 USDT |
1.1327 USDT |
1.1446 USDT |
1.1403 USDT |
| 2025-05-02 |
1.1393 USDT |
100,881.9941 USDJ |
1.1354 USDT |
1.1354 USDT |
1.1446 USDT |
1.1404 USDT |
| 2025-05-01 |
1.1445 USDT |
141,085.4379 USDJ |
1.1519 USDT |
1.1319 USDT |
1.1520 USDT |
1.1401 USDT |
| 2025-04-30 |
1.1447 USDT |
122,736.2817 USDJ |
1.1415 USDT |
1.1370 USDT |
1.1520 USDT |
1.1441 USDT |
| 2025-04-29 |
1.1416 USDT |
104,476.7910 USDJ |
1.1390 USDT |
1.1389 USDT |
1.1489 USDT |
1.1405 USDT |
| 2025-04-28 |
1.1406 USDT |
139,433.2033 USDJ |
1.1338 USDT |
1.1319 USDT |
1.1638 USDT |
1.1489 USDT |
| 2025-04-27 |
1.1351 USDT |
149,525.8007 USDJ |
1.1330 USDT |
1.1138 USDT |
1.1678 USDT |
1.1337 USDT |
| 2025-04-26 |
1.1321 USDT |
110,683.0926 USDJ |
1.1346 USDT |
1.1230 USDT |
1.1400 USDT |
1.1291 USDT |
| 2025-04-25 |
1.1339 USDT |
114,497.4040 USDJ |
1.1349 USDT |
1.1192 USDT |
1.1400 USDT |
1.1340 USDT |
| 2025-04-24 |
1.1354 USDT |
100,272.0960 USDJ |
1.1355 USDT |
1.1314 USDT |
1.1394 USDT |
1.1393 USDT |
| 2025-04-23 |
1.1358 USDT |
95,157.9240 USDJ |
1.1382 USDT |
1.1314 USDT |
1.1402 USDT |
1.1338 USDT |
| 2025-04-22 |
1.1394 USDT |
134,579.9205 USDJ |
1.1404 USDT |
1.1343 USDT |
1.1407 USDT |
1.1382 USDT |
| 2025-04-21 |
1.1400 USDT |
127,249.2342 USDJ |
1.1356 USDT |
1.1356 USDT |
1.1423 USDT |
1.1407 USDT |
| 2025-04-20 |
1.1371 USDT |
110,868.8314 USDJ |
1.1385 USDT |
1.1343 USDT |
1.1423 USDT |
1.1356 USDT |
| 2025-04-19 |
1.1400 USDT |
75,277.3662 USDJ |
1.1425 USDT |
1.1343 USDT |
1.1450 USDT |
1.1398 USDT |
| 2025-04-18 |
1.1389 USDT |
102,274.5361 USDJ |
1.1446 USDT |
1.1184 USDT |
1.1450 USDT |
1.1403 USDT |
| 2025-04-17 |
1.1309 USDT |
103,835.1004 USDJ |
1.1248 USDT |
1.1185 USDT |
1.1450 USDT |
1.1310 USDT |
| 2025-04-16 |
1.1253 USDT |
112,804.3095 USDJ |
1.1316 USDT |
1.1147 USDT |
1.1317 USDT |
1.1248 USDT |
| 2025-04-15 |
1.1168 USDT |
79,959.3277 USDJ |
1.1139 USDT |
1.0920 USDT |
1.1317 USDT |
1.1206 USDT |
| 2025-04-14 |
1.1204 USDT |
102,279.6503 USDJ |
1.1203 USDT |
1.1150 USDT |
1.1270 USDT |
1.1210 USDT |
| 2025-04-13 |
1.1242 USDT |
160,020.5187 USDJ |
1.1467 USDT |
1.0407 USDT |
1.1472 USDT |
1.1203 USDT |
| 2025-04-12 |
1.1420 USDT |
123,927.4863 USDJ |
1.1381 USDT |
1.1360 USDT |
1.1472 USDT |
1.1416 USDT |
| 2025-04-11 |
1.1430 USDT |
144,204.9673 USDJ |
1.1381 USDT |
1.1378 USDT |
1.1472 USDT |
1.1382 USDT |
| 2025-04-10 |
1.1411 USDT |
121,320.3802 USDJ |
1.1381 USDT |
1.1350 USDT |
1.1472 USDT |
1.1377 USDT |
| 2025-04-09 |
1.1420 USDT |
99,767.4303 USDJ |
1.1490 USDT |
1.1360 USDT |
1.1494 USDT |
1.1397 USDT |
| 2025-04-08 |
1.1405 USDT |
113,125.5511 USDJ |
1.1391 USDT |
1.1345 USDT |
1.1496 USDT |
1.1404 USDT |
| 2025-04-07 |
1.1371 USDT |
94,750.9468 USDJ |
1.1354 USDT |
1.1345 USDT |
1.1431 USDT |
1.1384 USDT |