Identifier on Kucoin: USDJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-06 |
1.1363 USDT |
135,539.6487 USDJ |
1.1384 USDT |
1.1330 USDT |
1.1434 USDT |
1.1355 USDT |
| 2025-04-05 |
1.1360 USDT |
97,337.4707 USDJ |
1.1343 USDT |
1.1307 USDT |
1.1432 USDT |
1.1396 USDT |
| 2025-04-04 |
1.1428 USDT |
122,387.3602 USDJ |
1.1469 USDT |
1.1326 USDT |
1.1680 USDT |
1.1344 USDT |
| 2025-04-03 |
1.1492 USDT |
131,796.0634 USDJ |
1.1509 USDT |
1.1326 USDT |
1.1700 USDT |
1.1398 USDT |
| 2025-04-02 |
1.1429 USDT |
85,406.3619 USDJ |
1.1393 USDT |
1.1326 USDT |
1.1550 USDT |
1.1452 USDT |
| 2025-04-01 |
1.1447 USDT |
102,437.0285 USDJ |
1.1460 USDT |
1.1363 USDT |
1.1541 USDT |
1.1396 USDT |
| 2025-03-31 |
1.1380 USDT |
107,274.7457 USDJ |
1.1365 USDT |
1.1347 USDT |
1.1546 USDT |
1.1459 USDT |
| 2025-03-30 |
1.1357 USDT |
96,006.1299 USDJ |
1.1363 USDT |
1.1326 USDT |
1.1395 USDT |
1.1363 USDT |
| 2025-03-29 |
1.1399 USDT |
101,069.4773 USDJ |
1.1419 USDT |
1.1326 USDT |
1.1433 USDT |
1.1357 USDT |
| 2025-03-28 |
1.1423 USDT |
88,610.6640 USDJ |
1.1446 USDT |
1.1377 USDT |
1.1468 USDT |
1.1414 USDT |
| 2025-03-27 |
1.1450 USDT |
81,128.0879 USDJ |
1.1456 USDT |
1.1413 USDT |
1.1500 USDT |
1.1436 USDT |
| 2025-03-26 |
1.1273 USDT |
98,637.2753 USDJ |
1.1271 USDT |
1.1241 USDT |
1.1328 USDT |
1.1324 USDT |
| 2025-03-25 |
1.1267 USDT |
125,708.4244 USDJ |
1.1257 USDT |
1.1242 USDT |
1.1300 USDT |
1.1271 USDT |
| 2025-03-24 |
1.1254 USDT |
138,276.1064 USDJ |
1.1254 USDT |
1.1210 USDT |
1.1272 USDT |
1.1257 USDT |
| 2025-03-23 |
1.1264 USDT |
84,346.5206 USDJ |
1.1257 USDT |
1.1241 USDT |
1.1284 USDT |
1.1268 USDT |
| 2025-03-22 |
1.1238 USDT |
90,342.7038 USDJ |
1.1204 USDT |
1.1176 USDT |
1.1310 USDT |
1.1202 USDT |
| 2025-03-21 |
1.1366 USDT |
137,733.7864 USDJ |
1.1407 USDT |
1.1105 USDT |
1.1439 USDT |
1.1318 USDT |
| 2025-03-20 |
1.1403 USDT |
139,743.2124 USDJ |
1.1407 USDT |
1.1369 USDT |
1.1447 USDT |
1.1407 USDT |
| 2025-03-19 |
1.1407 USDT |
89,568.8182 USDJ |
1.1408 USDT |
1.1373 USDT |
1.1427 USDT |
1.1401 USDT |
| 2025-03-18 |
1.1410 USDT |
104,224.8005 USDJ |
1.1434 USDT |
1.1382 USDT |
1.1444 USDT |
1.1391 USDT |
| 2025-03-17 |
1.1433 USDT |
93,387.3775 USDJ |
1.1422 USDT |
1.1370 USDT |
1.1508 USDT |
1.1474 USDT |
| 2025-03-16 |
1.1324 USDT |
88,497.5176 USDJ |
1.1326 USDT |
1.1270 USDT |
1.1443 USDT |
1.1389 USDT |
| 2025-03-15 |
1.1307 USDT |
116,325.3613 USDJ |
1.1309 USDT |
1.1230 USDT |
1.1346 USDT |
1.1309 USDT |
| 2025-03-14 |
1.1309 USDT |
119,412.4650 USDJ |
1.1310 USDT |
1.1230 USDT |
1.1393 USDT |
1.1393 USDT |
| 2025-03-13 |
1.1358 USDT |
72,447.1695 USDJ |
1.1359 USDT |
1.1325 USDT |
1.1393 USDT |
1.1359 USDT |
| 2025-03-12 |
1.1366 USDT |
100,283.4457 USDJ |
1.1405 USDT |
1.1230 USDT |
1.1510 USDT |
1.1369 USDT |
| 2025-03-11 |
1.1462 USDT |
98,125.5471 USDJ |
1.1473 USDT |
1.1409 USDT |
1.1527 USDT |
1.1433 USDT |
| 2025-03-10 |
1.1478 USDT |
97,167.5208 USDJ |
1.1500 USDT |
1.1408 USDT |
1.1545 USDT |
1.1449 USDT |
| 2025-03-09 |
1.1434 USDT |
140,410.1240 USDJ |
1.1353 USDT |
1.1325 USDT |
1.1580 USDT |
1.1500 USDT |
| 2025-03-08 |
1.1379 USDT |
119,410.9144 USDJ |
1.1390 USDT |
1.1317 USDT |
1.1449 USDT |
1.1354 USDT |
| 2025-03-07 |
1.1420 USDT |
127,394.3374 USDJ |
1.1384 USDT |
1.1272 USDT |
1.1523 USDT |
1.1370 USDT |
| 2025-03-06 |
1.1385 USDT |
129,267.6208 USDJ |
1.1321 USDT |
1.1321 USDT |
1.1500 USDT |
1.1394 USDT |
| 2025-03-05 |
1.1371 USDT |
74,895.9857 USDJ |
1.1356 USDT |
1.1253 USDT |
1.1450 USDT |
1.1352 USDT |
| 2025-03-04 |
1.1382 USDT |
87,393.9864 USDJ |
1.1379 USDT |
1.1317 USDT |
1.1499 USDT |
1.1369 USDT |
| 2025-03-03 |
1.1406 USDT |
120,960.0076 USDJ |
1.1430 USDT |
1.1331 USDT |
1.1491 USDT |
1.1411 USDT |
| 2025-03-02 |
1.1352 USDT |
121,362.8886 USDJ |
1.1313 USDT |
1.1270 USDT |
1.1430 USDT |
1.1372 USDT |
| 2025-03-01 |
1.1308 USDT |
132,901.1285 USDJ |
1.1267 USDT |
1.1250 USDT |
1.1406 USDT |
1.1315 USDT |
| 2025-02-28 |
1.1295 USDT |
125,757.7735 USDJ |
1.1305 USDT |
1.1250 USDT |
1.1363 USDT |
1.1296 USDT |
| 2025-02-27 |
1.1298 USDT |
63,870.4631 USDJ |
1.1301 USDT |
1.1277 USDT |
1.1310 USDT |
1.1298 USDT |
| 2025-02-26 |
1.1297 USDT |
107,523.8164 USDJ |
1.1295 USDT |
1.1272 USDT |
1.1317 USDT |
1.1299 USDT |
| 2025-02-25 |
1.1287 USDT |
109,342.5345 USDJ |
1.1104 USDT |
1.1104 USDT |
1.1299 USDT |
1.1295 USDT |
| 2025-02-24 |
1.1352 USDT |
124,109.8693 USDJ |
1.1439 USDT |
1.0981 USDT |
1.1472 USDT |
1.1170 USDT |
| 2025-02-23 |
1.1380 USDT |
127,482.4291 USDJ |
1.1318 USDT |
1.1318 USDT |
1.1439 USDT |
1.1439 USDT |
| 2025-02-22 |
1.1335 USDT |
121,792.5713 USDJ |
1.1333 USDT |
1.1254 USDT |
1.1546 USDT |
1.1318 USDT |
| 2025-02-21 |
1.1370 USDT |
135,240.5665 USDJ |
1.1438 USDT |
1.1254 USDT |
1.1438 USDT |
1.1372 USDT |
| 2025-02-20 |
1.1455 USDT |
126,248.7940 USDJ |
1.1577 USDT |
1.1363 USDT |
1.1581 USDT |
1.1407 USDT |
| 2025-02-19 |
1.1425 USDT |
113,169.8357 USDJ |
1.1461 USDT |
1.1365 USDT |
1.1500 USDT |
1.1420 USDT |
| 2025-02-18 |
1.1442 USDT |
112,839.1943 USDJ |
1.1398 USDT |
1.1363 USDT |
1.1499 USDT |
1.1454 USDT |
| 2025-02-17 |
1.1407 USDT |
120,175.8079 USDJ |
1.1378 USDT |
1.1335 USDT |
1.1500 USDT |
1.1447 USDT |
| 2025-02-16 |
1.1320 USDT |
131,492.1877 USDJ |
1.1325 USDT |
1.1259 USDT |
1.1450 USDT |
1.1430 USDT |