ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,244.80
      0.27%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.055
      -0.47%
      Bitcoin
      69,828.54
      -0.43%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Jade Token (Cryptocurrency:JADEUSD)

      6. Jade Token (Cryptocurrency:JADEUSD) Historical

      JADEUSD Jade Token

      0.031421
      -0.000138 (-0.44%)
      20:02:01 - Realtime Data

      JADEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.031577 -0.000544 -1.69% 0.032152 0.032326 0.031152 0.00
      May 20 2024 0.032121 0.002318 7.78% 0.026605 0.032176 0.026473 0.00
      May 19 2024 0.029803 -0.000352 -1.17% 0.030123 0.030451 0.029683 0.00
      May 18 2024 0.030155 0.000027 0.09% 0.030138 0.030323 0.029999 0.00
      May 17 2024 0.030128 0.000755 2.57% 0.029387 0.030359 0.029323 0.00
      May 16 2024 0.029373 -0.000477 -1.60% 0.029817 0.030014 0.029072 0.00
      May 15 2024 0.02985 0.002144 7.74% 0.027696 0.029887 0.027596 0.00
      May 14 2024 0.027706 -0.00059 -2.09% 0.028307 0.028386 0.027502 0.00
      May 13 2024 0.028296 0.000633 2.29% 0.026605 0.028552 0.026473 0.00
      May 12 2024 0.027664 0.000309 1.13% 0.027383 0.027808 0.027276 0.00
      May 11 2024 0.027355 -0.000064 -0.23% 0.027374 0.027646 0.027226 0.00
      May 10 2024 0.027419 -0.000942 -3.32% 0.02831 0.028561 0.027108 0.00
      May 09 2024 0.028361 0.000839 3.05% 0.027534 0.028521 0.027295 0.00
      May 08 2024 0.027522 -0.000594 -2.11% 0.02805 0.028354 0.027394 0.00
      May 07 2024 0.028116 -0.000317 -1.11% 0.028425 0.028967 0.02802 0.00
      May 06 2024 0.028433 -0.00037 -1.28% 0.026605 0.029376 0.026473 0.00
      May 05 2024 0.028803 0.000057 0.20% 0.028752 0.029056 0.028334 0.00
      May 04 2024 0.028746 0.000426 1.51% 0.0283 0.028996 0.028164 0.00
      May 03 2024 0.02832 0.0017 6.39% 0.026605 0.028501 0.026473 0.00
      May 02 2024 0.026619 0.00032 1.21% 0.026207 0.026824 0.025609 0.00
      May 01 2024 0.0263 -0.001081 -3.95% 0.027282 0.027308 0.025432 0.00
      Apr 30 2024 0.02738 -0.001345 -4.68% 0.028727 0.029106 0.026594 0.00
      Apr 29 2024 0.028726 0.000376 1.33% 0.029222 0.029538 0.027815 0.00
      Apr 28 2024 0.02835 -0.000207 -0.72% 0.028535 0.028922 0.028243 0.00
      Apr 27 2024 0.028557 -0.000151 -0.53% 0.028686 0.028754 0.028127 0.00
      Apr 26 2024 0.028708 -0.00031 -1.07% 0.029018 0.029147 0.028508 0.00
      Apr 25 2024 0.029018 0.000128 0.44% 0.028922 0.029367 0.028258 0.00
      Apr 24 2024 0.02889 -0.000983 -3.29% 0.029885 0.030184 0.028605 0.00
      Apr 23 2024 0.029873 -0.00022 -0.73% 0.03006 0.030238 0.029641 0.00
      Apr 22 2024 0.030092 0.000847 2.90% 0.029222 0.030262 0.029103 0.00
      Apr 21 2024 0.029245 0.000034 0.12% 0.029151 0.02956 0.028923 0.00
      Apr 20 2024 0.029211 0.000389 1.35% 0.028721 0.029451 0.028464 0.00
      Apr 19 2024 0.028822 0.000241 0.84% 0.028523 0.029473 0.026821 0.00
      Apr 18 2024 0.028581 0.000986 3.57% 0.027577 0.028859 0.027382 0.00
      Apr 17 2024 0.027596 -0.001078 -3.76% 0.02873 0.029006 0.02694 0.00
      Apr 16 2024 0.028674 0.000127 0.44% 0.028541 0.028927 0.027776 0.00
      Apr 15 2024 0.028547 -0.001059 -3.58% 0.028944 0.030081 0.027976 0.00
      Apr 14 2024 0.029606 0.000588 2.03% 0.028944 0.029632 0.027976 0.00
      Apr 13 2024 0.029019 -0.001189 -3.94% 0.030193 0.030575 0.027721 0.00
      Apr 12 2024 0.030208 -0.001324 -4.20% 0.031504 0.032038 0.029713 0.00
      Apr 11 2024 0.031532 -0.000219 -0.69% 0.031752 0.032066 0.031306 0.00
      Apr 10 2024 0.031751 0.000621 1.99% 0.031102 0.03199 0.030394 0.00
      Apr 09 2024 0.03113 -0.001139 -3.53% 0.032223 0.032286 0.030726 0.00
      Apr 08 2024 0.032269 0.001024 3.28% 0.030836 0.032707 0.030548 0.00
      Apr 07 2024 0.031246 0.000216 0.69% 0.031007 0.031615 0.031007 0.00
      Apr 06 2024 0.03103 0.000434 1.42% 0.030498 0.031317 0.030375 0.00
      Apr 05 2024 0.030596 -0.000209 -0.68% 0.030836 0.030922 0.029707 0.00
      Apr 04 2024 0.030805 0.001042 3.50% 0.029732 0.031186 0.029301 0.00
      Apr 03 2024 0.029763 0.000302 1.02% 0.029474 0.030119 0.029068 0.00
      Apr 02 2024 0.029462 -0.001981 -6.30% 0.031347 0.031347 0.029063 0.00
      Apr 01 2024 0.031443 -0.000628 -1.96% 0.031501 0.031819 0.030697 0.00
      Mar 31 2024 0.032071 0.000723 2.31% 0.031379 0.032094 0.031374 0.00
      Mar 30 2024 0.031349 -0.000106 -0.34% 0.031434 0.031655 0.031319 0.00
      Mar 29 2024 0.031454 -0.000388 -1.22% 0.031846 0.031918 0.031097 0.00
      Mar 28 2024 0.031842 0.000688 2.21% 0.031276 0.032224 0.031028 0.00
      Mar 27 2024 0.031155 -0.000345 -1.10% 0.031501 0.032263 0.030771 0.00
      Mar 26 2024 0.0315 0.000032 0.10% 0.031401 0.032198 0.031237 0.00
      Mar 25 2024 0.031468 0.001166 3.85% 0.028679 0.032314 0.028561 0.00
      Mar 24 2024 0.030301 0.001342 4.63% 0.028836 0.030408 0.028729 0.00
      Mar 23 2024 0.028959 0.000413 1.45% 0.028679 0.029645 0.028368 0.00
      Mar 22 2024 0.028546 -0.000917 -3.11% 0.029476 0.029985 0.02804 0.00
      Mar 21 2024 0.029463 -0.001058 -3.47% 0.030568 0.030689 0.029088 0.00
      Mar 20 2024 0.030521 0.00253 9.04% 0.027964 0.030649 0.027383 0.00
      Mar 19 2024 0.027991 -0.002508 -8.22% 0.03047 0.030653 0.027697 0.00
      Mar 18 2024 0.030499 -0.000265 -0.86% 0.028679 0.032314 0.028561 0.00
      Mar 17 2024 0.030764 0.001413 4.82% 0.029538 0.030972 0.029063 0.00
      Mar 16 2024 0.029351 -0.001982 -6.33% 0.031302 0.0315 0.02926 0.00
      Mar 15 2024 0.031333 -0.000827 -2.57% 0.028679 0.032314 0.028561 0.00
      Mar 14 2024 0.032161 -0.000743 -2.26% 0.032873 0.033203 0.030882 0.00
      Mar 13 2024 0.032904 0.000741 2.30% 0.032131 0.033168 0.032102 0.00
      Mar 12 2024 0.032163 -0.000308 -0.95% 0.032547 0.032837 0.031158 0.00
      Mar 11 2024 0.032471 0.001402 4.51% 0.028679 0.032805 0.028561 0.00
      Mar 10 2024 0.031069 0.000237 0.77% 0.030819 0.031497 0.030729 0.00
      Mar 09 2024 0.030832 0.000092 0.30% 0.030741 0.030907 0.030625 0.00
      Mar 08 2024 0.03074 0.000552 1.83% 0.030144 0.031516 0.029915 0.00
      Mar 07 2024 0.030188 0.000448 1.51% 0.029692 0.030629 0.029585 0.00
      Mar 06 2024 0.02974 0.00078 2.69% 0.028679 0.03042 0.02828 0.00
      Mar 05 2024 0.02896 -0.001552 -5.09% 0.030737 0.031077 0.027311 0.00
      Mar 04 2024 0.030512 0.002167 7.65% 0.020419 0.030817 0.020368 0.00
      Mar 03 2024 0.028345 0.000432 1.55% 0.0279 0.028463 0.027667 0.00
      Mar 02 2024 0.027913 -0.000231 -0.82% 0.028115 0.028115 0.027737 0.00
      Mar 01 2024 0.028144 0.000492 1.78% 0.027539 0.028418 0.027365 0.00
      Feb 29 2024 0.027652 -0.000468 -1.66% 0.028041 0.028646 0.027232 0.00
      Feb 28 2024 0.02812 0.002471 9.63% 0.025668 0.028799 0.025534 0.00
      Feb 27 2024 0.025649 0.001113 4.54% 0.024581 0.025916 0.024532 0.00
      Feb 26 2024 0.024536 0.001242 5.33% 0.020419 0.024731 0.020368 0.00
      Feb 25 2024 0.023294 0.000093 0.40% 0.023205 0.02338 0.023079 0.00
      Feb 24 2024 0.023201 0.000309 1.35% 0.022838 0.023261 0.022763 0.00
      Feb 23 2024 0.022892 -0.000195 -0.84% 0.023085 0.023172 0.022743 0.00
      Feb 22 2024 0.023086 -0.000293 -1.25% 0.023304 0.023412 0.022923 0.00

      Your Recent History

      COIN
      JADEUSD
      Jade Token
      Delayed Upgrade Clock