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 30 2024 | 0.02848 | -0.00159 | -5.29% | 0.029403 | 0.03014 | 0.028149 | 318,644.00 |
| Jul 29 2024 | 0.03007 | 0.000053 | 0.18% | 0.028947 | 0.030669 | 0.028432 | 181,400.00 |
| Jul 28 2024 | 0.030018 | 0.000059 | 0.20% | 0.029155 | 0.030039 | 0.028858 | 35,666.00 |
| Jul 27 2024 | 0.029958 | 0.000078 | 0.26% | 0.029203 | 0.03053 | 0.029106 | 859,560.00 |
| Jul 26 2024 | 0.02988 | 0.000295 | 1.00% | 0.028947 | 0.03001 | 0.028432 | 166,105.00 |
| Jul 25 2024 | 0.029585 | 0.001472 | 5.24% | 0.028774 | 0.029612 | 0.028089 | 1,922,468.00 |
| Jul 24 2024 | 0.028114 | -0.000245 | -0.86% | 0.029025 | 0.029375 | 0.028049 | 342,070.00 |
| Jul 23 2024 | 0.028359 | -0.000026 | -0.09% | 0.02907 | 0.029704 | 0.02783 | 1,296,643.00 |
| Jul 22 2024 | 0.028384 | -0.000818 | -2.80% | 0.028459 | 0.030244 | 0.02648 | 1,162,271.00 |
| Jul 21 2024 | 0.029202 | -0.001041 | -3.44% | 0.029537 | 0.031006 | 0.028998 | 1,021,252.00 |
| Jul 20 2024 | 0.030243 | -0.000469 | -1.53% | 0.030035 | 0.030758 | 0.029477 | 273,420.00 |
| Jul 19 2024 | 0.030712 | 0.000652 | 2.17% | 0.029425 | 0.030977 | 0.029192 | 438,909.00 |
| Jul 18 2024 | 0.030061 | -0.000099 | -0.33% | 0.03012 | 0.030581 | 0.029086 | 158,445.00 |
| Jul 17 2024 | 0.03016 | 0.000176 | 0.59% | 0.029291 | 0.030772 | 0.029291 | 65,622.00 |
| Jul 16 2024 | 0.029984 | -0.000448 | -1.47% | 0.029832 | 0.030656 | 0.028896 | 600,651.00 |
| Jul 15 2024 | 0.030431 | 0.00051 | 1.71% | 0.028459 | 0.030732 | 0.02648 | 1,329,638.00 |
| Jul 14 2024 | 0.029921 | 0.000307 | 1.04% | 0.030209 | 0.030522 | 0.029209 | 683,756.00 |
| Jul 13 2024 | 0.029614 | 0.000671 | 2.32% | 0.029524 | 0.030605 | 0.028376 | 682,601.00 |
| Jul 12 2024 | 0.028943 | 0.000264 | 0.92% | 0.028101 | 0.029673 | 0.027811 | 1,339,170.00 |
| Jul 11 2024 | 0.028679 | 0.000379 | 1.34% | 0.02881 | 0.029337 | 0.027983 | 452,952.00 |
| Jul 10 2024 | 0.0283 | -0.00072 | -2.48% | 0.02839 | 0.029224 | 0.027744 | 1,080,757.00 |
| Jul 09 2024 | 0.02902 | 0.00126 | 4.54% | 0.028353 | 0.029085 | 0.027584 | 330,884.00 |
| Jul 08 2024 | 0.02776 | 0.00039 | 1.42% | 0.028459 | 0.029207 | 0.02648 | 10,386,383.00 |
| Jul 07 2024 | 0.02737 | -0.002873 | -9.50% | 0.030237 | 0.030358 | 0.027359 | 8,902,147.00 |
| Jul 06 2024 | 0.030244 | 0.000765 | 2.60% | 0.028286 | 0.030846 | 0.028245 | 3,278,550.00 |
| Jul 05 2024 | 0.029479 | 0.000293 | 1.00% | 0.028459 | 0.030079 | 0.02648 | 18,312,118.00 |
| Jul 04 2024 | 0.029186 | -0.000918 | -3.05% | 0.030683 | 0.030802 | 0.028108 | 18,029,355.00 |
| Jul 03 2024 | 0.030104 | 0.000339 | 1.14% | 0.030415 | 0.030875 | 0.029188 | 2,806,739.00 |
| Jul 02 2024 | 0.029765 | -0.000381 | -1.26% | 0.029551 | 0.030515 | 0.029084 | 131,336.00 |
| Jul 01 2024 | 0.030146 | 0.001293 | 4.48% | 0.029796 | 0.031232 | 0.028872 | 10,836,545.00 |
| Jun 30 2024 | 0.028853 | -0.00096 | -3.22% | 0.029228 | 0.030308 | 0.028007 | 9,379,510.00 |
| Jun 29 2024 | 0.029814 | 0.000252 | 0.85% | 0.02895 | 0.02993 | 0.027739 | 2,485,676.00 |
| Jun 28 2024 | 0.029562 | 0.000019 | 0.06% | 0.028957 | 0.030197 | 0.028319 | 6,743,671.00 |
| Jun 27 2024 | 0.029543 | 0.000368 | 1.26% | 0.028582 | 0.030026 | 0.028558 | 3,568,742.00 |
| Jun 26 2024 | 0.029175 | 0.000766 | 2.70% | 0.029796 | 0.031232 | 0.028169 | 1,471,185.00 |
| Jun 25 2024 | 0.028408 | 0.001269 | 4.68% | 0.027721 | 0.029126 | 0.026535 | 134,808.00 |
| Jun 24 2024 | 0.027139 | -0.000728 | -2.61% | 0.027158 | 0.027836 | 0.02622 | 150,393.00 |
| Jun 23 2024 | 0.027867 | 0.000246 | 0.89% | 0.028268 | 0.028373 | 0.027008 | 185,463.00 |
| Jun 22 2024 | 0.02762 | 0.000078 | 0.28% | 0.028224 | 0.028307 | 0.026883 | 38,089.00 |
| Jun 21 2024 | 0.027542 | 0.000292 | 1.07% | 0.027899 | 0.028318 | 0.02654 | 154,870.00 |
| Jun 20 2024 | 0.02725 | -0.000634 | -2.27% | 0.027286 | 0.028363 | 0.026682 | 196,704.00 |
| Jun 19 2024 | 0.027884 | 0.000568 | 2.08% | 0.026707 | 0.028223 | 0.0266 | 388,542.00 |
| Jun 18 2024 | 0.027316 | 0.000084 | 0.31% | 0.027924 | 0.027942 | 0.026119 | 387,134.00 |
| Jun 17 2024 | 0.027232 | -0.002089 | -7.12% | 0.029796 | 0.031232 | 0.027188 | 469,619.00 |
| Jun 16 2024 | 0.029321 | 0.000202 | 0.69% | 0.028456 | 0.029409 | 0.027856 | 691,130.00 |
| Jun 15 2024 | 0.02912 | 0.000069 | 0.24% | 0.028378 | 0.029215 | 0.02834 | 126,234.00 |
| Jun 14 2024 | 0.02905 | -0.000338 | -1.15% | 0.028744 | 0.029587 | 0.028198 | 481,343.00 |
| Jun 13 2024 | 0.029388 | -0.000635 | -2.12% | 0.029347 | 0.030128 | 0.028639 | 352,198.00 |
| Jun 12 2024 | 0.030023 | 0.00105 | 3.62% | 0.029624 | 0.030495 | 0.02877 | 315,022.00 |
| Jun 11 2024 | 0.028973 | -0.001595 | -5.22% | 0.0299 | 0.030591 | 0.028458 | 736,124.00 |
| Jun 10 2024 | 0.030568 | 0.000616 | 2.06% | 0.029796 | 0.031232 | 0.029062 | 680,248.00 |
| Jun 09 2024 | 0.029952 | 0.000834 | 2.86% | 0.029794 | 0.031294 | 0.029048 | 694,744.00 |
| Jun 08 2024 | 0.029118 | -0.00000300 | -0.01% | 0.028407 | 0.029878 | 0.028375 | 1,739,445.00 |
| Jun 07 2024 | 0.029121 | -0.001314 | -4.32% | 0.029718 | 0.030882 | 0.028362 | 533,425.00 |
| Jun 06 2024 | 0.030435 | -0.000138 | -0.45% | 0.031308 | 0.031446 | 0.029627 | 4,384,338.00 |
| Jun 05 2024 | 0.030573 | 0.000231 | 0.76% | 0.029796 | 0.031414 | 0.029498 | 150,101.00 |
| Jun 04 2024 | 0.030342 | 0.000075 | 0.25% | 0.030274 | 0.031043 | 0.029102 | 126,364.00 |
| Jun 03 2024 | 0.030267 | -0.000241 | -0.79% | 0.029796 | 0.031232 | 0.029498 | 195,178.00 |
| Jun 02 2024 | 0.030508 | -0.000632 | -2.03% | 0.029796 | 0.031464 | 0.029778 | 665,565.00 |
| Jun 01 2024 | 0.03114 | 0.000106 | 0.34% | 0.0297 | 0.03118 | 0.029677 | 51,287.00 |
| May 31 2024 | 0.031034 | 0.000961 | 3.20% | 0.030763 | 0.031235 | 0.029635 | 75,801.00 |
| May 30 2024 | 0.030073 | -0.00035 | -1.15% | 0.031088 | 0.031358 | 0.029558 | 279,070.00 |
| May 29 2024 | 0.030422 | 0.000341 | 1.13% | 0.031422 | 0.031667 | 0.03003 | 88,388.00 |
| May 28 2024 | 0.030081 | -0.001811 | -5.68% | 0.031227 | 0.031917 | 0.029813 | 82,805.00 |
| May 27 2024 | 0.031893 | 0.001072 | 3.48% | 0.031925 | 0.032394 | 0.030155 | 118,682.00 |
| May 26 2024 | 0.030821 | -0.000334 | -1.07% | 0.031862 | 0.031889 | 0.030363 | 74,499.00 |
| May 25 2024 | 0.031155 | -0.000388 | -1.23% | 0.030839 | 0.031989 | 0.030831 | 255,557.00 |
| May 24 2024 | 0.031543 | -0.000358 | -1.12% | 0.031245 | 0.031954 | 0.030125 | 934,919.00 |
| May 23 2024 | 0.031901 | 0.000108 | 0.34% | 0.033169 | 0.033381 | 0.030046 | 169,018.00 |
| May 22 2024 | 0.031792 | -0.001889 | -5.61% | 0.032962 | 0.033734 | 0.031732 | 123,204.00 |
| May 21 2024 | 0.033682 | 0.000133 | 0.40% | 0.033581 | 0.033816 | 0.032329 | 463,443.00 |
| May 20 2024 | 0.033549 | 0.001759 | 5.53% | 0.031925 | 0.033606 | 0.031179 | 762,173.00 |
| May 19 2024 | 0.03179 | -0.001046 | -3.19% | 0.032801 | 0.032962 | 0.031066 | 168,872.00 |
| May 18 2024 | 0.032835 | 0.000029 | 0.09% | 0.032817 | 0.033019 | 0.032231 | 61,124.00 |
| May 17 2024 | 0.032806 | 0.000823 | 2.57% | 0.031346 | 0.033057 | 0.031278 | 174,885.00 |
| May 16 2024 | 0.031984 | -0.00052 | -1.60% | 0.032467 | 0.033006 | 0.031596 | 114,628.00 |
| May 15 2024 | 0.032503 | 0.001103 | 3.51% | 0.031389 | 0.03277 | 0.030662 | 581,843.00 |
| May 14 2024 | 0.0314 | -0.000669 | -2.09% | 0.031452 | 0.0326 | 0.030561 | 184,566.00 |
| May 13 2024 | 0.032069 | 0.000102 | 0.32% | 0.031925 | 0.032792 | 0.031179 | 412,252.00 |
| May 12 2024 | 0.031967 | -0.000858 | -2.61% | 0.031642 | 0.03298 | 0.031557 | 31,571.00 |
| May 11 2024 | 0.032825 | 0.001142 | 3.60% | 0.032848 | 0.033047 | 0.03151 | 474,550.00 |
| May 10 2024 | 0.031684 | -0.001089 | -3.32% | 0.033343 | 0.033511 | 0.031496 | 400,721.00 |
| May 09 2024 | 0.032773 | 0.000358 | 1.10% | 0.032429 | 0.033611 | 0.031645 | 694,584.00 |
| May 08 2024 | 0.032415 | 0.000551 | 1.73% | 0.031791 | 0.032712 | 0.031665 | 653,205.00 |
| May 07 2024 | 0.031864 | -0.00036 | -1.12% | 0.032215 | 0.032775 | 0.031437 | 1,177,771.00 |
| May 06 2024 | 0.032224 | -0.000419 | -1.28% | 0.031925 | 0.033293 | 0.031179 | 3,343,874.00 |
| May 05 2024 | 0.032643 | 0.000064 | 0.20% | 0.032585 | 0.033283 | 0.032112 | 476,820.00 |
| May 04 2024 | 0.032579 | -0.000146 | -0.45% | 0.032702 | 0.033493 | 0.032086 | 295,615.00 |
| May 03 2024 | 0.032725 | 0.000782 | 2.45% | 0.031925 | 0.033472 | 0.031179 | 3,755,379.00 |
| May 02 2024 | 0.031943 | -0.000201 | -0.63% | 0.032031 | 0.032738 | 0.03073 | 223,474.00 |
