Register for streaming realtime charts, analysis tools, and prices.
JGNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.02373 | 0.000163 | 0.69% | 0.023595 | 0.023894 | 0.023293 | 235,118.00 |
| May 11 2024 | 0.023567 | 0.000574 | 2.50% | 0.023019 | 0.023787 | 0.022923 | 177,131.00 |
| May 10 2024 | 0.022993 | 0.000231 | 1.02% | 0.023026 | 0.023436 | 0.022534 | 235,147.00 |
| May 09 2024 | 0.022761 | 0.00106 | 4.88% | 0.021719 | 0.023621 | 0.021509 | 265,134.00 |
| May 08 2024 | 0.021702 | -0.000633 | -2.83% | 0.022292 | 0.022712 | 0.020648 | 274,323.00 |
| May 07 2024 | 0.022335 | -0.00068 | -2.95% | 0.023013 | 0.023713 | 0.021735 | 177,117.00 |
| May 06 2024 | 0.023015 | -0.000189 | -0.81% | 0.022719 | 0.041622 | 0.02206 | 367,448.00 |
| May 05 2024 | 0.023204 | 0.001074 | 4.85% | 0.022435 | 0.02328 | 0.021838 | 356,869.00 |
| May 04 2024 | 0.02213 | -0.000229 | -1.02% | 0.022332 | 0.022796 | 0.02186 | 444,524.00 |
| May 03 2024 | 0.022358 | -0.000361 | -1.59% | 0.022719 | 0.02317 | 0.02206 | 418,166.00 |
| May 02 2024 | 0.02272 | 0.000076 | 0.34% | 0.022618 | 0.022895 | 0.021859 | 413,953.00 |
| May 01 2024 | 0.022644 | 0.000888 | 4.08% | 0.021982 | 0.02289 | 0.020825 | 250,629.00 |
| Apr 30 2024 | 0.021756 | -0.001073 | -4.70% | 0.022781 | 0.023652 | 0.021296 | 307,365.00 |
| Apr 29 2024 | 0.022829 | -0.002968 | -11.51% | 0.027861 | 0.041481 | 0.02245 | 507,875.00 |
| Apr 28 2024 | 0.025797 | 0.000095 | 0.37% | 0.025703 | 0.026958 | 0.025556 | 318,122.00 |
| Apr 27 2024 | 0.025702 | 0.000049 | 0.19% | 0.025679 | 0.02664 | 0.024854 | 364,214.00 |
| Apr 26 2024 | 0.025653 | 0.000079 | 0.31% | 0.025557 | 0.026277 | 0.025285 | 567,173.00 |
| Apr 25 2024 | 0.025574 | -0.002013 | -7.30% | 0.027628 | 0.027676 | 0.025478 | 255,345.00 |
| Apr 24 2024 | 0.027587 | -0.000419 | -1.50% | 0.028035 | 0.028225 | 0.026379 | 177,958.00 |
| Apr 23 2024 | 0.028006 | -0.002084 | -6.93% | 0.030078 | 0.030333 | 0.027439 | 219,824.00 |
| Apr 22 2024 | 0.03009 | 0.001446 | 5.05% | 0.027861 | 0.04199 | 0.026639 | 508,222.00 |
| Apr 21 2024 | 0.028645 | -0.00035 | -1.21% | 0.028977 | 0.030076 | 0.028601 | 191,568.00 |
| Apr 20 2024 | 0.028995 | 0.001687 | 6.18% | 0.026884 | 0.029391 | 0.026586 | 123,179.00 |
| Apr 19 2024 | 0.027308 | -0.000601 | -2.15% | 0.027861 | 0.028391 | 0.026625 | 264,102.00 |
| Apr 18 2024 | 0.027909 | 0.000768 | 2.83% | 0.027204 | 0.028195 | 0.026915 | 198,075.00 |
| Apr 17 2024 | 0.027142 | -0.00186 | -6.41% | 0.02898 | 0.029317 | 0.027118 | 210,920.00 |
| Apr 16 2024 | 0.029001 | -0.002326 | -7.42% | 0.031278 | 0.031525 | 0.027006 | 118,335.00 |
| Apr 15 2024 | 0.031327 | 0.003824 | 13.90% | 0.027387 | 0.031773 | 0.027049 | 308,274.00 |
| Apr 14 2024 | 0.027503 | -0.001267 | -4.40% | 0.028576 | 0.028728 | 0.02565 | 106,684.00 |
| Apr 13 2024 | 0.02877 | -0.004962 | -14.71% | 0.033576 | 0.033765 | 0.027768 | 91,748.00 |
| Apr 12 2024 | 0.033731 | -0.003796 | -10.12% | 0.03749 | 0.03749 | 0.032436 | 94,629.00 |
| Apr 11 2024 | 0.037528 | 0.000711 | 1.93% | 0.036774 | 0.037907 | 0.036641 | 209,815.00 |
| Apr 10 2024 | 0.036817 | 0.000672 | 1.86% | 0.036106 | 0.037041 | 0.03464 | 68,489.00 |
| Apr 09 2024 | 0.036145 | -0.000058 | -0.16% | 0.036241 | 0.037616 | 0.03537 | 78,271.00 |
| Apr 08 2024 | 0.036203 | -0.000768 | -2.08% | 0.037635 | 0.044529 | 0.035472 | 334,589.00 |
| Apr 07 2024 | 0.036971 | 0.000319 | 0.87% | 0.036567 | 0.037715 | 0.036182 | 142,699.00 |
| Apr 06 2024 | 0.036652 | 0.000073 | 0.20% | 0.036453 | 0.037173 | 0.035824 | 192,732.00 |
| Apr 05 2024 | 0.036579 | -0.001024 | -2.72% | 0.037635 | 0.037787 | 0.035585 | 154,797.00 |
| Apr 04 2024 | 0.037603 | 0.00044 | 1.18% | 0.037348 | 0.038076 | 0.035012 | 141,873.00 |
| Apr 03 2024 | 0.037164 | -0.000858 | -2.26% | 0.038125 | 0.040142 | 0.036782 | 46,136.00 |
| Apr 02 2024 | 0.038022 | -0.004507 | -10.60% | 0.042426 | 0.042887 | 0.037869 | 118,208.00 |
| Apr 01 2024 | 0.042529 | -0.002638 | -5.84% | 0.045194 | 0.046532 | 0.040827 | 306,446.00 |
| Mar 31 2024 | 0.045167 | 0.001668 | 3.83% | 0.043502 | 0.04734 | 0.042529 | 38,801.00 |
| Mar 30 2024 | 0.043499 | -0.001855 | -4.09% | 0.04635 | 0.046397 | 0.042905 | 50,109.00 |
| Mar 29 2024 | 0.045354 | 0.003652 | 8.76% | 0.041678 | 0.046055 | 0.041583 | 104,107.00 |
| Mar 28 2024 | 0.041701 | 0.000473 | 1.15% | 0.041652 | 0.043416 | 0.040409 | 169,500.00 |
| Mar 27 2024 | 0.041229 | -0.001091 | -2.58% | 0.04233 | 0.04437 | 0.04103 | 199,172.00 |
| Mar 26 2024 | 0.04232 | -0.000651 | -1.51% | 0.042991 | 0.044956 | 0.042051 | 206,197.00 |
| Mar 25 2024 | 0.042972 | 0.001501 | 3.62% | 0.045592 | 0.048377 | 0.041326 | 435,531.00 |
| Mar 24 2024 | 0.041471 | -0.000459 | -1.09% | 0.041829 | 0.042481 | 0.040815 | 212,119.00 |
| Mar 23 2024 | 0.04193 | 0.001127 | 2.76% | 0.040947 | 0.045229 | 0.039403 | 206,028.00 |
| Mar 22 2024 | 0.040803 | -0.003201 | -7.27% | 0.044048 | 0.044328 | 0.040335 | 211,225.00 |
| Mar 21 2024 | 0.044004 | -0.001721 | -3.76% | 0.045592 | 0.048377 | 0.043524 | 207,533.00 |
| Mar 20 2024 | 0.045725 | 0.004156 | 10.00% | 0.041388 | 0.045725 | 0.040056 | 218,014.00 |
| Mar 19 2024 | 0.041569 | -0.003546 | -7.86% | 0.045037 | 0.045825 | 0.038577 | 245,344.00 |
| Mar 18 2024 | 0.045115 | -0.003579 | -7.35% | 0.053771 | 0.056456 | 0.045052 | 389,341.00 |
| Mar 17 2024 | 0.048694 | 0.003638 | 8.07% | 0.04543 | 0.050931 | 0.041423 | 213,838.00 |
| Mar 16 2024 | 0.045056 | -0.004703 | -9.45% | 0.050582 | 0.052361 | 0.044921 | 231,603.00 |
| Mar 15 2024 | 0.049759 | -0.006177 | -11.04% | 0.053771 | 0.056456 | 0.049288 | 488,395.00 |
| Mar 14 2024 | 0.055936 | -0.00216 | -3.72% | 0.058834 | 0.059565 | 0.053606 | 240,538.00 |
| Mar 13 2024 | 0.058096 | 0.002468 | 4.44% | 0.055279 | 0.058887 | 0.055245 | 271,800.00 |
| Mar 12 2024 | 0.055628 | 0.001907 | 3.55% | 0.053771 | 0.056456 | 0.053064 | 269,422.00 |
| Mar 11 2024 | 0.053721 | 0.000104 | 0.19% | 0.042823 | 0.05564 | 0.041987 | 522,094.00 |
| Mar 10 2024 | 0.053618 | -0.002404 | -4.29% | 0.055926 | 0.06087 | 0.051748 | 287,351.00 |
| Mar 09 2024 | 0.056022 | -0.001595 | -2.77% | 0.057604 | 0.059347 | 0.054118 | 271,891.00 |
| Mar 08 2024 | 0.057617 | 0.004298 | 8.06% | 0.053084 | 0.059228 | 0.051212 | 293,131.00 |
| Mar 07 2024 | 0.053319 | 0.010615 | 24.86% | 0.042823 | 0.053835 | 0.041852 | 358,127.00 |
| Mar 06 2024 | 0.042704 | 0.000133 | 0.31% | 0.042362 | 0.044322 | 0.040947 | 340,152.00 |
| Mar 05 2024 | 0.042571 | -0.001373 | -3.12% | 0.043969 | 0.045952 | 0.040877 | 324,661.00 |
| Mar 04 2024 | 0.043944 | -0.001339 | -2.96% | 0.039725 | 0.044688 | 0.039478 | 483,634.00 |
| Mar 03 2024 | 0.045282 | -0.001943 | -4.11% | 0.046522 | 0.046913 | 0.043609 | 318,020.00 |
| Mar 02 2024 | 0.047225 | 0.003626 | 8.32% | 0.043588 | 0.047497 | 0.043421 | 321,625.00 |
| Mar 01 2024 | 0.043599 | 0.000649 | 1.51% | 0.042788 | 0.045022 | 0.042443 | 332,395.00 |
| Feb 29 2024 | 0.04295 | 0.003531 | 8.96% | 0.039725 | 0.045905 | 0.038717 | 357,635.00 |
| Feb 28 2024 | 0.039419 | -0.000125 | -0.32% | 0.039587 | 0.04038 | 0.036972 | 286,250.00 |
| Feb 27 2024 | 0.039545 | 0.002697 | 7.32% | 0.03687 | 0.040681 | 0.036796 | 285,370.00 |
| Feb 26 2024 | 0.036848 | 0.000109 | 0.30% | 0.037027 | 0.040425 | 0.036282 | 449,368.00 |
| Feb 25 2024 | 0.036739 | -0.002438 | -6.22% | 0.039209 | 0.039557 | 0.036651 | 268,157.00 |
| Feb 24 2024 | 0.039177 | 0.000575 | 1.49% | 0.038571 | 0.03938 | 0.038331 | 242,695.00 |
| Feb 23 2024 | 0.038602 | 0.000584 | 1.54% | 0.037997 | 0.03883 | 0.037557 | 252,334.00 |
| Feb 22 2024 | 0.038018 | 0.0002 | 0.53% | 0.037595 | 0.039238 | 0.03714 | 245,767.00 |
| Feb 21 2024 | 0.037818 | 0.000733 | 1.98% | 0.037027 | 0.037977 | 0.036524 | 269,225.00 |
| Feb 20 2024 | 0.037085 | -0.00181 | -4.65% | 0.038889 | 0.039271 | 0.035585 | 265,738.00 |
| Feb 19 2024 | 0.038895 | 0.001542 | 4.13% | 0.038747 | 0.039987 | 0.037094 | 377,316.00 |
| Feb 18 2024 | 0.037353 | -0.000566 | -1.49% | 0.037617 | 0.038065 | 0.036506 | 290,766.00 |
| Feb 17 2024 | 0.037918 | -0.001709 | -4.31% | 0.039799 | 0.040588 | 0.037057 | 294,417.00 |
| Feb 16 2024 | 0.039628 | -0.001357 | -3.31% | 0.040712 | 0.040997 | 0.038531 | 305,795.00 |
| Feb 15 2024 | 0.040985 | 0.001432 | 3.62% | 0.039441 | 0.041208 | 0.038438 | 273,278.00 |
| Feb 14 2024 | 0.039553 | 0.000218 | 0.55% | 0.039303 | 0.042621 | 0.036532 | 314,388.00 |
| Feb 13 2024 | 0.039336 | 0.000303 | 0.78% | 0.039255 | 0.039803 | 0.037984 | 327,922.00 |
![Logo of Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
