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
      18,234.80
      0.02%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      81.755
      -0.84%
      Bitcoin
      69,921.46
      -0.30%
      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. Jetcoin (Cryptocurrency:JETEUR)

      6. Jetcoin (Cryptocurrency:JETEUR) Historical

      JETEUR Jetcoin

      0.003858
      -0.00000428 (-0.11%)
      20:02:01 - Realtime Data

      JETEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.003864 -0.000064 -1.63% 0.003926 0.003955 0.00379 0.00
      May 20 2024 0.003928 0.000275 7.53% 0.003483 0.003933 0.001414 32,309,872.00
      May 19 2024 0.003653 -0.000046 -1.24% 0.003694 0.003733 0.00364 0.00
      May 18 2024 0.003699 0.00000300 0.08% 0.003698 0.003721 0.003682 0.00
      May 17 2024 0.003696 0.000092 2.55% 0.003605 0.003719 0.0036 0.00
      May 16 2024 0.003604 -0.000046 -1.26% 0.003654 0.003671 0.00354 0.00
      May 15 2024 0.00365 0.000233 6.82% 0.003419 0.003657 0.003405 0.00
      May 14 2024 0.003417 -0.000079 -2.26% 0.003496 0.003508 0.00339 0.00
      May 13 2024 0.003496 0.000069 2.01% 0.003483 0.003522 0.001414 32,309,872.00
      May 12 2024 0.003427 0.000038 1.12% 0.003392 0.003443 0.003383 0.00
      May 11 2024 0.003389 -0.000013 -0.38% 0.003393 0.003425 0.003377 0.00
      May 10 2024 0.003402 -0.000106 -3.02% 0.00351 0.003532 0.003359 0.00
      May 09 2024 0.003508 0.000101 2.95% 0.003417 0.003524 0.003394 0.00
      May 08 2024 0.003407 -0.000077 -2.21% 0.003483 0.003517 0.0034 0.00
      May 07 2024 0.003484 -0.000037 -1.05% 0.003524 0.003588 0.003478 0.00
      May 06 2024 0.003521 -0.000048 -1.34% 0.003927 0.00399 0.003502 32,309,872.00
      May 05 2024 0.003569 0.00000800 0.22% 0.003568 0.003596 0.003511 0.00
      May 04 2024 0.003561 0.00005 1.42% 0.003509 0.003589 0.003494 0.00
      May 03 2024 0.003511 0.000202 6.11% 0.003308 0.003534 0.00329 0.00
      May 02 2024 0.003309 0.000038 1.16% 0.00327 0.003333 0.003193 0.00
      May 01 2024 0.003271 -0.000154 -4.50% 0.003411 0.003417 0.003186 0.00
      Apr 30 2024 0.003425 -0.000148 -4.14% 0.003571 0.00362 0.003331 0.00
      Apr 29 2024 0.003573 0.000041 1.16% 0.003927 0.00399 0.000942 32,309,872.00
      Apr 28 2024 0.003532 -0.000029 -0.81% 0.003565 0.003608 0.003523 0.00
      Apr 27 2024 0.003561 -0.00002 -0.56% 0.003578 0.003582 0.003512 0.00
      Apr 26 2024 0.003581 -0.000027 -0.75% 0.003609 0.00363 0.003558 0.00
      Apr 25 2024 0.003608 0.00000077 0.02% 0.003606 0.00365 0.003526 0.00
      Apr 24 2024 0.003608 -0.000115 -3.09% 0.003732 0.00376 0.003567 0.00
      Apr 23 2024 0.003722 -0.000045 -1.19% 0.003762 0.003782 0.003703 0.00
      Apr 22 2024 0.003767 0.000101 2.76% 0.003927 0.00399 0.001414 32,309,872.00
      Apr 21 2024 0.003666 0.00000400 0.11% 0.003653 0.003708 0.003624 0.00
      Apr 20 2024 0.003662 0.000051 1.41% 0.003589 0.003689 0.00356 0.00
      Apr 19 2024 0.00361 0.000029 0.81% 0.003572 0.003688 0.003392 0.00
      Apr 18 2024 0.003582 0.000129 3.73% 0.003457 0.003605 0.00342 0.00
      Apr 17 2024 0.003453 -0.000147 -4.08% 0.003607 0.003644 0.00337 0.00
      Apr 16 2024 0.0036 0.000018 0.50% 0.003585 0.003631 0.003487 0.00
      Apr 15 2024 0.003582 -0.000122 -3.29% 0.003927 0.00399 0.00354 32,309,872.00
      Apr 14 2024 0.003704 0.00000400 0.11% 0.003649 0.00378 0.003538 0.00
      Apr 13 2024 0.0037 -0.000097 -2.55% 0.003801 0.003859 0.003517 0.00
      Apr 12 2024 0.003797 -0.000122 -3.11% 0.003923 0.003992 0.003717 0.00
      Apr 11 2024 0.003919 -0.000021 -0.53% 0.003932 0.003978 0.003895 0.00
      Apr 10 2024 0.00394 0.000113 2.95% 0.003824 0.003969 0.003753 0.00
      Apr 09 2024 0.003827 -0.000127 -3.21% 0.003955 0.00396 0.003779 0.00
      Apr 08 2024 0.003954 0.000107 2.78% 0.003927 0.004023 0.003818 32,309,872.00
      Apr 07 2024 0.003847 0.000024 0.63% 0.003816 0.003891 0.003816 0.00
      Apr 06 2024 0.003822 0.000056 1.49% 0.003753 0.003855 0.003738 0.00
      Apr 05 2024 0.003767 -0.000025 -0.66% 0.003795 0.003805 0.003669 0.00
      Apr 04 2024 0.003791 0.000125 3.41% 0.003653 0.003826 0.003608 0.00
      Apr 03 2024 0.003666 0.000014 0.38% 0.003656 0.003716 0.003604 0.00
      Apr 02 2024 0.003652 -0.000249 -6.38% 0.003894 0.003894 0.003606 0.00
      Apr 01 2024 0.003901 -0.000063 -1.59% 0.003927 0.00399 0.003816 32,309,872.00
      Mar 31 2024 0.003964 0.000087 2.24% 0.003877 0.003968 0.003877 0.00
      Mar 30 2024 0.003877 -0.000012 -0.31% 0.003897 0.00391 0.003876 0.00
      Mar 29 2024 0.003888 -0.000042 -1.07% 0.003936 0.003945 0.003847 0.00
      Mar 28 2024 0.003931 0.000097 2.53% 0.003853 0.00397 0.003826 0.00
      Mar 27 2024 0.003834 -0.000042 -1.08% 0.003871 0.003964 0.003795 0.00
      Mar 26 2024 0.003876 0.000017 0.44% 0.00386 0.003944 0.003847 0.00
      Mar 25 2024 0.003859 0.000125 3.34% 0.003927 0.00399 0.003703 32,309,872.00
      Mar 24 2024 0.003734 0.000162 4.53% 0.003564 0.003745 0.00355 0.00
      Mar 23 2024 0.003573 0.000044 1.25% 0.00354 0.003665 0.003504 0.00
      Mar 22 2024 0.003529 -0.000089 -2.46% 0.003633 0.003688 0.003469 0.00
      Mar 21 2024 0.003618 -0.000109 -2.92% 0.003721 0.003747 0.003585 0.00
      Mar 20 2024 0.003727 0.000295 8.60% 0.003426 0.003743 0.003356 0.00
      Mar 19 2024 0.003432 -0.000306 -8.19% 0.00374 0.003761 0.003398 0.00
      Mar 18 2024 0.003738 -0.000031 -0.82% 0.003927 0.00399 0.000942 32,309,872.00
      Mar 17 2024 0.003769 0.000159 4.39% 0.003596 0.0038 0.003555 0.00
      Mar 16 2024 0.00361 -0.000232 -6.04% 0.003839 0.003861 0.003584 0.00
      Mar 15 2024 0.003842 -0.00011 -2.78% 0.003927 0.00399 0.003624 32,309,872.00
      Mar 14 2024 0.003952 -0.000053 -1.32% 0.004001 0.004044 0.003793 0.00
      Mar 13 2024 0.004005 0.000079 2.01% 0.003933 0.004043 0.003918 0.00
      Mar 12 2024 0.003925 -0.00000400 -0.10% 0.003927 0.00399 0.003818 54.00
      Mar 11 2024 0.003929 0.000143 3.76% 0.003426 0.003983 0.003379 32,309,872.00
      Mar 10 2024 0.003787 0.000032 0.85% 0.003755 0.003837 0.00375 0.00
      Mar 09 2024 0.003755 0.000012 0.32% 0.00375 0.003766 0.00373 0.00
      Mar 08 2024 0.003743 0.000071 1.93% 0.00367 0.003819 0.003639 0.00
      Mar 07 2024 0.003672 0.000031 0.85% 0.003638 0.00374 0.003619 0.00
      Mar 06 2024 0.003641 0.000077 2.16% 0.003524 0.003743 0.003479 0.00
      Mar 05 2024 0.003564 -0.000179 -4.78% 0.003765 0.003799 0.002985 0.00
      Mar 04 2024 0.003743 0.000257 7.38% 0.003426 0.003771 0.003379 32,309,872.00
      Mar 03 2024 0.003486 0.000052 1.51% 0.003426 0.003498 0.003398 0.00
      Mar 02 2024 0.003434 -0.000026 -0.75% 0.003451 0.003455 0.003411 0.00
      Mar 01 2024 0.00346 0.000055 1.62% 0.00339 0.003489 0.003367 0.00
      Feb 29 2024 0.003404 -0.00005 -1.45% 0.003426 0.003521 0.003355 0.00
      Feb 28 2024 0.003454 0.001878 119.20% 0.001577 0.003527 0.00157 800.00
      Feb 27 2024 0.001576 0.000075 5.00% 0.001503 0.001591 0.0015 0.00
      Feb 26 2024 0.0015 0.000065 4.53% 0.001197 0.001511 0.000707 32,309,872.00
      Feb 25 2024 0.001435 0.00000600 0.42% 0.001429 0.001439 0.001422 0.00
      Feb 24 2024 0.001429 0.000019 1.35% 0.001407 0.001433 0.001404 0.00
      Feb 23 2024 0.00141 -0.000011 -0.77% 0.001422 0.001428 0.001401 0.00
      Feb 22 2024 0.001421 -0.000017 -1.18% 0.001435 0.001442 0.001412 0.00

      Your Recent History

      COIN
      JETEUR
      Jetcoin
      LSE
      AF32
      Citi Fun 24
      Delayed Upgrade Clock