Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JSTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.029589 | 0.00064 | 2.21% | 0.02897 | 0.029843 | 0.028775 | 8,867.00 |
| Jul 25 2024 | 0.028949 | 0.000347 | 1.21% | 0.028576 | 0.029724 | 0.028206 | 58,977.00 |
| Jul 24 2024 | 0.028602 | -0.00000400 | -0.01% | 0.028656 | 0.029003 | 0.028301 | 173,783.00 |
| Jul 23 2024 | 0.028606 | -0.000214 | -0.74% | 0.02891 | 0.029318 | 0.028433 | 140,320.00 |
| Jul 22 2024 | 0.02882 | -0.001069 | -3.58% | 0.029975 | 0.03031 | 0.02882 | 19,763.00 |
| Jul 21 2024 | 0.029889 | -0.000497 | -1.64% | 0.030355 | 0.030602 | 0.029198 | 86,465.00 |
| Jul 20 2024 | 0.030386 | 0.000055 | 0.18% | 0.030302 | 0.030603 | 0.029975 | 13,752.00 |
| Jul 19 2024 | 0.030331 | 0.000117 | 0.39% | 0.029976 | 0.030576 | 0.02974 | 8,555.00 |
| Jul 18 2024 | 0.030214 | 0.000589 | 1.99% | 0.029713 | 0.030328 | 0.02964 | 124,246.00 |
| Jul 17 2024 | 0.029625 | -0.00035 | -1.17% | 0.029928 | 3,408.30 | 0.029625 | 53,359.00 |
| Jul 16 2024 | 0.029975 | -0.000245 | -0.81% | 0.03025 | 0.03031 | 0.029455 | 91,661.00 |
| Jul 15 2024 | 0.03022 | 0.000454 | 1.53% | 0.029767 | 0.030385 | 0.029678 | 275,170.00 |
| Jul 14 2024 | 0.029766 | -0.000036 | -0.12% | 0.029823 | 0.030383 | 0.029553 | 6,312.00 |
| Jul 13 2024 | 0.029802 | 0.000694 | 2.38% | 0.029107 | 0.030413 | 0.02904 | 29,498.00 |
| Jul 12 2024 | 0.029108 | 0.000695 | 2.45% | 0.028413 | 0.029277 | 0.028335 | 21,172.00 |
| Jul 11 2024 | 0.028413 | -0.000013 | -0.05% | 0.028426 | 0.029111 | 0.028334 | 15,118.00 |
| Jul 10 2024 | 0.028426 | -0.000255 | -0.89% | 0.02867 | 0.029065 | 0.028334 | 80,407.00 |
| Jul 09 2024 | 0.028681 | 0.000804 | 2.88% | 0.027778 | 0.028718 | 0.027734 | 57,290.00 |
| Jul 08 2024 | 0.027877 | 0.000136 | 0.49% | 0.027698 | 0.028234 | 0.027242 | 106,712.00 |
| Jul 07 2024 | 0.027741 | -0.002644 | -8.70% | 0.030195 | 0.030342 | 0.027741 | 14,224.00 |
| Jul 06 2024 | 0.030385 | 0.000969 | 3.29% | 0.029542 | 0.030512 | 0.029434 | 19,945.00 |
| Jul 05 2024 | 0.029416 | 0.000672 | 2.34% | 0.028647 | 0.029746 | 0.026958 | 15,114.00 |
| Jul 04 2024 | 0.028744 | -0.001405 | -4.66% | 0.030372 | 0.03045 | 0.02854 | 188,150.00 |
| Jul 03 2024 | 0.030149 | 0.00 | 0.00% | 0.030149 | 0.030149 | 0.030149 | 0.00 |
| Jul 02 2024 | 0.030149 | 0.000382 | 1.28% | 0.029853 | 0.030211 | 0.029606 | 40,520.00 |
| Jul 01 2024 | 0.029767 | 0.0005 | 1.71% | 0.029506 | 0.029986 | 0.029363 | 945,173.00 |
| Jun 30 2024 | 0.029267 | -0.000208 | -0.71% | 0.029476 | 0.029814 | 0.029239 | 128,922.00 |
| Jun 29 2024 | 0.029475 | -0.000061 | -0.21% | 0.029313 | 0.02958 | 0.029032 | 33,759.00 |
| Jun 28 2024 | 0.029536 | 0.000429 | 1.47% | 0.02925 | 0.029745 | 0.029022 | 350,797.00 |
| Jun 27 2024 | 0.029107 | 0.000114 | 0.39% | 0.028962 | 0.029647 | 0.02886 | 253,952.00 |
| Jun 26 2024 | 0.028993 | 0.000562 | 1.98% | 0.028365 | 0.029336 | 0.028365 | 186,074.00 |
| Jun 25 2024 | 0.028431 | 0.001116 | 4.09% | 0.02731 | 0.02905 | 0.02723 | 99,803.00 |
| Jun 24 2024 | 0.027315 | -0.0004 | -1.44% | 0.027593 | 0.027714 | 0.026913 | 100,494.00 |
| Jun 23 2024 | 0.027715 | 0.00 | 0.00% | 0.027715 | 0.027715 | 0.027715 | 0.00 |
| Jun 22 2024 | 0.027715 | -0.00000400 | -0.01% | 0.027546 | 0.027872 | 0.027512 | 21,904.00 |
| Jun 21 2024 | 0.027719 | 0.000339 | 1.24% | 0.02729 | 0.027876 | 0.027222 | 103,091.00 |
| Jun 20 2024 | 0.02738 | -0.000411 | -1.48% | 0.027517 | 0.027947 | 0.027249 | 58,517.00 |
| Jun 19 2024 | 0.027791 | 0.00 | 0.00% | 0.027791 | 0.027791 | 0.027791 | 0.00 |
| Jun 18 2024 | 0.027791 | 0.00 | 0.00% | 0.027791 | 0.027791 | 0.027791 | 0.00 |
| Jun 17 2024 | 0.027791 | -0.000983 | -3.42% | 0.028774 | 0.028774 | 0.027682 | 36,780.00 |
| Jun 16 2024 | 0.028774 | -0.000023 | -0.08% | 0.028761 | 0.028846 | 0.028549 | 21,385.00 |
| Jun 15 2024 | 0.028797 | -0.000096 | -0.33% | 0.028926 | 0.029058 | 0.028797 | 7,043.00 |
| Jun 14 2024 | 0.028893 | -0.000436 | -1.49% | 0.029388 | 0.029488 | 0.02886 | 45,628.00 |
| Jun 13 2024 | 0.029329 | -0.000068 | -0.23% | 0.029647 | 0.029648 | 0.029117 | 68,598.00 |
| Jun 12 2024 | 0.029397 | 0.000079 | 0.27% | 0.029295 | 0.03002 | 0.028947 | 59,133.00 |
| Jun 11 2024 | 0.029318 | -0.000871 | -2.89% | 0.030192 | 0.030192 | 0.029137 | 7,098.00 |
| Jun 10 2024 | 0.030189 | 0.000307 | 1.03% | 0.029841 | 0.030189 | 0.029545 | 35,306.00 |
| Jun 09 2024 | 0.029882 | 0.000471 | 1.60% | 0.02932 | 0.030868 | 0.029113 | 18,017.00 |
| Jun 08 2024 | 0.029411 | 0.000302 | 1.04% | 0.028968 | 0.029479 | 0.028791 | 65,348.00 |
| Jun 07 2024 | 0.029109 | -0.001067 | -3.54% | 0.029842 | 0.030513 | 0.029053 | 34,100.00 |
| Jun 06 2024 | 0.030176 | -0.000565 | -1.84% | 0.030698 | 0.030698 | 0.030026 | 5,825.00 |
| Jun 05 2024 | 0.030741 | 0.000187 | 0.61% | 0.030163 | 0.030781 | 0.03002 | 14,602.00 |
| Jun 04 2024 | 0.030554 | 0.000375 | 1.24% | 0.030066 | 0.030554 | 0.029605 | 10,308.00 |
| Jun 03 2024 | 0.030179 | -0.00039 | -1.28% | 0.030356 | 0.031068 | 0.029822 | 16,502.00 |
| Jun 02 2024 | 0.030569 | 0.000299 | 0.99% | 0.030469 | 0.03107 | 0.030252 | 6,872.00 |
| Jun 01 2024 | 0.03027 | -0.000145 | -0.48% | 0.03025 | 0.030814 | 0.030111 | 15,703.00 |
| May 31 2024 | 0.030415 | 0.000027 | 0.09% | 0.03053 | 0.03082 | 0.03017 | 26,799.00 |
| May 30 2024 | 0.030388 | -0.000376 | -1.22% | 0.03064 | 0.030969 | 0.030181 | 17,949.00 |
| May 29 2024 | 0.030764 | 0.00 | 0.00% | 0.030764 | 0.030764 | 0.030764 | 0.00 |
| May 28 2024 | 0.030764 | -0.000476 | -1.52% | 0.031261 | 0.031419 | 0.030492 | 23,207.00 |
| May 27 2024 | 0.03124 | 0.000187 | 0.60% | 0.031053 | 0.031558 | 0.030833 | 8,116.00 |
| May 26 2024 | 0.031053 | -0.000312 | -0.99% | 0.031391 | 0.031602 | 0.03104 | 7,626.00 |
| May 25 2024 | 0.031365 | -0.000257 | -0.81% | 0.031702 | 0.031732 | 0.03104 | 12,571.00 |
| May 24 2024 | 0.031622 | 0.000365 | 1.17% | 0.031284 | 0.031709 | 0.030752 | 16,825.00 |
| May 23 2024 | 0.031257 | -0.001204 | -3.71% | 0.032526 | 0.032758 | 0.031092 | 20,077.00 |
| May 22 2024 | 0.032461 | -0.000625 | -1.89% | 0.033108 | 0.033311 | 0.03246 | 79,955.00 |
| May 21 2024 | 0.033086 | -0.000087 | -0.26% | 0.033038 | 0.033491 | 0.032635 | 150,693.00 |
| May 20 2024 | 0.033173 | 0.001488 | 4.70% | 0.031645 | 0.033173 | 0.031535 | 57,343.00 |
| May 19 2024 | 0.031685 | 0.000203 | 0.64% | 0.032451 | 0.032558 | 0.031652 | 35,267.00 |
| May 18 2024 | 0.031482 | 0.00 | 0.00% | 0.031482 | 0.031482 | 0.031482 | 0.00 |
| May 17 2024 | 0.031482 | 0.00 | 0.00% | 0.031482 | 0.031482 | 0.031482 | 0.00 |
| May 16 2024 | 0.031482 | 0.00 | 0.00% | 0.031482 | 0.031482 | 0.031482 | 0.00 |
| May 15 2024 | 0.031482 | 0.00 | 0.00% | 0.031482 | 0.031482 | 0.031482 | 0.00 |
| May 14 2024 | 0.031482 | -0.000294 | -0.93% | 0.031759 | 0.03188 | 0.031287 | 11,989.00 |
| May 13 2024 | 0.031776 | -0.000391 | -1.22% | 0.032197 | 0.032265 | 0.031667 | 45,477.00 |
| May 12 2024 | 0.032167 | -0.000035 | -0.11% | 0.032162 | 0.032436 | 0.032076 | 4,584.00 |
| May 11 2024 | 0.032202 | -0.00087 | -2.63% | 0.032252 | 0.032404 | 0.032137 | 5,711.00 |
| May 10 2024 | 0.033072 | 0.00 | 0.00% | 0.033072 | 0.033072 | 0.033072 | 0.00 |
| May 09 2024 | 0.033072 | 0.001052 | 3.29% | 0.032697 | 0.033101 | 0.032258 | 34,982.00 |
| May 08 2024 | 0.03202 | 0.00 | 0.00% | 0.03202 | 0.03202 | 0.03202 | 0.00 |
| May 07 2024 | 0.03202 | -0.000112 | -0.35% | 0.032108 | 0.033019 | 0.031043 | 56,586.00 |
| May 06 2024 | 0.032132 | -0.000554 | -1.69% | 0.0327 | 0.032992 | 0.032132 | 35,049.00 |
| May 05 2024 | 0.032686 | 0.00 | 0.00% | 0.032686 | 0.032686 | 0.032686 | 0.00 |
| May 04 2024 | 0.032686 | -0.000066 | -0.20% | 0.03283 | 0.033052 | 0.032472 | 16,920.00 |
| May 03 2024 | 0.032752 | 0.00075 | 2.34% | 0.032207 | 0.032914 | 0.031896 | 20,803.00 |
| May 02 2024 | 0.032002 | 0.00 | 0.00% | 0.032002 | 0.032002 | 0.032002 | 0.00 |
| May 01 2024 | 0.032002 | -0.000176 | -0.55% | 0.032085 | 0.03228 | 0.030787 | 153,488.00 |
| Apr 30 2024 | 0.032178 | -0.00091 | -2.75% | 0.033166 | 0.03341 | 0.031537 | 160,026.00 |
| Apr 29 2024 | 0.033088 | -0.000716 | -2.12% | 0.033819 | 0.03393 | 0.032731 | 99,354.00 |
| Apr 28 2024 | 0.033804 | 0.00 | 0.00% | 0.033804 | 0.033804 | 0.033804 | 0.00 |
| Apr 27 2024 | 0.033804 | -0.000213 | -0.63% | 0.033936 | 0.033982 | 0.033075 | 51,375.00 |
