Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JUVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.00003122 | -0.00000031 | -0.98% | 0.00003153 | 0.00003299 | 0.00003031 | 4,065.00 |
| Jun 09 2024 | 0.00003153 | 0.00000026 | 0.83% | 0.00003127 | 0.00003350 | 0.00003127 | 6,225.00 |
| Jun 08 2024 | 0.00003127 | -0.00000051 | -1.60% | 0.00003178 | 0.00003220 | 0.00003127 | 6,725.00 |
| Jun 07 2024 | 0.00003178 | -0.00000100 | -3.05% | 0.00003282 | 0.00003282 | 0.00003156 | 8,633.00 |
| Jun 06 2024 | 0.00003282 | -0.00000054 | -1.62% | 0.00003336 | 0.00003430 | 0.00003282 | 12,481.00 |
| Jun 05 2024 | 0.00003336 | 0.00000000 | 0.00% | 0.00003299 | 0.00003447 | 0.00003250 | 11,638.00 |
| Jun 04 2024 | 0.00003336 | 0.00000051 | 1.55% | 0.00003285 | 0.00003480 | 0.00003231 | 11,772.00 |
| Jun 03 2024 | 0.00003285 | -0.00000073 | -2.17% | 0.00003358 | 0.00003358 | 0.00003284 | 16,309.00 |
| Jun 02 2024 | 0.00003358 | 0.00000003 | 0.09% | 0.00003447 | 0.00003451 | 0.00003355 | 1,117.00 |
| Jun 01 2024 | 0.00003355 | -0.00000049 | -1.44% | 0.00003404 | 0.00003449 | 0.00003355 | 837.00 |
| May 31 2024 | 0.00003404 | 0.00000021 | 0.62% | 0.00003383 | 0.00003423 | 0.00003315 | 4,254.00 |
| May 30 2024 | 0.00003383 | -0.00000065 | -1.89% | 0.00003448 | 0.00003448 | 0.00003320 | 17,580.00 |
| May 29 2024 | 0.00003448 | 0.00000015 | 0.44% | 0.00003433 | 0.00003452 | 0.00003346 | 8,812.00 |
| May 28 2024 | 0.00003433 | 0.00000083 | 2.48% | 0.00003350 | 0.00003476 | 0.00003319 | 24,761.00 |
| May 27 2024 | 0.00003350 | -0.00000061 | -1.79% | 0.00003411 | 0.00003411 | 0.00003307 | 18,165.00 |
| May 26 2024 | 0.00003411 | -0.00000082 | -2.35% | 0.00003485 | 0.00003828 | 0.00003375 | 161,335.00 |
| May 25 2024 | 0.00003493 | 0.00000097 | 2.86% | 0.00003396 | 0.00003511 | 0.00003364 | 8,133.00 |
| May 24 2024 | 0.00003396 | -0.00000100 | -2.86% | 0.00003510 | 0.00003510 | 0.00003347 | 1,236.00 |
| May 23 2024 | 0.00003499 | -0.00000085 | -2.37% | 0.00003584 | 0.00003584 | 0.00003478 | 2,027.00 |
| May 22 2024 | 0.00003584 | 0.00000015 | 0.42% | 0.00003569 | 0.00003584 | 0.00003551 | 327.00 |
| May 21 2024 | 0.00003569 | 0.00000004 | 0.11% | 0.00003624 | 0.00003646 | 0.00003569 | 519.00 |
| May 20 2024 | 0.00003565 | -0.00000100 | -2.72% | 0.00003625 | 0.00003674 | 0.00003554 | 4,162.00 |
| May 19 2024 | 0.00003671 | 0.00000000 | 0.00% | 0.00003671 | 0.00003867 | 0.00003656 | 3,822.00 |
| May 18 2024 | 0.00003671 | -0.00000015 | -0.41% | 0.00003686 | 0.00003767 | 0.00003657 | 474.00 |
| May 17 2024 | 0.00003686 | -0.00000013 | -0.35% | 0.00003699 | 0.00003761 | 0.00003686 | 1,231.00 |
| May 16 2024 | 0.00003699 | 0.00000016 | 0.43% | 0.00003683 | 0.00003750 | 0.00003580 | 3,089.00 |
| May 15 2024 | 0.00003683 | -0.00000084 | -2.23% | 0.00003767 | 0.00003767 | 0.00003621 | 2,495.00 |
| May 14 2024 | 0.00003767 | 0.00000065 | 1.76% | 0.00003702 | 0.00003797 | 0.00003678 | 1,349.00 |
| May 13 2024 | 0.00003702 | -0.00000200 | -5.16% | 0.00003824 | 0.00003872 | 0.00003702 | 2,422.00 |
| May 12 2024 | 0.00003876 | -0.00000093 | -2.34% | 0.00003969 | 0.00003969 | 0.00003876 | 96.00 |
| May 11 2024 | 0.00003969 | 0.00000002 | 0.05% | 0.00003967 | 0.00004069 | 0.00003927 | 1,498.00 |
| May 10 2024 | 0.00003967 | -0.00000040 | -1.00% | 0.00004007 | 0.00004107 | 0.00003861 | 1,107.00 |
| May 09 2024 | 0.00004007 | 0.00000092 | 2.35% | 0.00003915 | 0.00004022 | 0.00003915 | 533.00 |
| May 08 2024 | 0.00003915 | -0.00000034 | -0.86% | 0.00003949 | 0.00003949 | 0.00003806 | 5,215.00 |
| May 07 2024 | 0.00003949 | 0.00000031 | 0.79% | 0.00003918 | 0.00003965 | 0.00003857 | 338.00 |
| May 06 2024 | 0.00003918 | -0.00000100 | -2.46% | 0.00004060 | 0.00004060 | 0.00003918 | 4,891.00 |
| May 05 2024 | 0.00004067 | 0.00000038 | 0.94% | 0.00004029 | 0.00004067 | 0.00004018 | 2,846.00 |
| May 04 2024 | 0.00004029 | -0.00000100 | -2.41% | 0.00004150 | 0.00004166 | 0.00004029 | 4,756.00 |
| May 03 2024 | 0.00004150 | -0.00000200 | -4.63% | 0.00004319 | 0.00004319 | 0.00004150 | 1,493.00 |
| May 02 2024 | 0.00004319 | 0.00000096 | 2.27% | 0.00004223 | 0.00004319 | 0.00004138 | 622.00 |
| May 01 2024 | 0.00004223 | 0.00000300 | 7.56% | 0.00003967 | 0.00004223 | 0.00003967 | 1,960.00 |
| Apr 30 2024 | 0.00003967 | -0.00000086 | -2.12% | 0.00004053 | 0.00004260 | 0.00003957 | 4,094.00 |
| Apr 29 2024 | 0.00004053 | 0.00000034 | 0.85% | 0.00016290 | 0.00016472 | 0.00003961 | 3,976.00 |
| Apr 28 2024 | 0.00004019 | -0.00000006 | -0.15% | 0.00004025 | 0.00004040 | 0.00004016 | 399.00 |
| Apr 27 2024 | 0.00004025 | -0.00000100 | -2.42% | 0.00004129 | 0.00004129 | 0.00004025 | 706.00 |
| Apr 26 2024 | 0.00004129 | 0.00000024 | 0.58% | 0.00004103 | 0.00004129 | 0.00004018 | 857.00 |
| Apr 25 2024 | 0.00004105 | -0.00000033 | -0.80% | 0.00004138 | 0.00004285 | 0.00004105 | 796.00 |
| Apr 24 2024 | 0.00004138 | 0.00000066 | 1.62% | 0.00004072 | 0.00004201 | 0.00004066 | 6,000.00 |
| Apr 23 2024 | 0.00004072 | 0.00000010 | 0.25% | 0.00004062 | 0.00004437 | 0.00004062 | 6,729.00 |
| Apr 22 2024 | 0.00004062 | -0.00000100 | -2.40% | 0.00004168 | 0.00004463 | 0.00004052 | 14,470.00 |
| Apr 21 2024 | 0.00004168 | 0.00000018 | 0.43% | 0.00004150 | 0.00004240 | 0.00004122 | 4,008.00 |
| Apr 20 2024 | 0.00004150 | -0.00000003 | -0.07% | 0.00004153 | 0.00004212 | 0.00004030 | 4,395.00 |
| Apr 19 2024 | 0.00004153 | -0.00000075 | -1.77% | 0.00004228 | 0.00004419 | 0.00004122 | 1,412.00 |
| Apr 18 2024 | 0.00004228 | -0.00000100 | -2.29% | 0.00004364 | 0.00004408 | 0.00004228 | 2,488.00 |
| Apr 17 2024 | 0.00004364 | -0.00000100 | -2.22% | 0.00004513 | 0.00004565 | 0.00004364 | 2,280.00 |
| Apr 16 2024 | 0.00004513 | -0.00000093 | -2.02% | 0.00004606 | 0.00005000 | 0.00004322 | 67,542.00 |
| Apr 15 2024 | 0.00004606 | 0.00000700 | 17.80% | 0.00003904 | 0.00005049 | 0.00003822 | 90,027.00 |
| Apr 14 2024 | 0.00003933 | 0.00000200 | 5.31% | 0.00003763 | 0.00004063 | 0.00003718 | 12,982.00 |
| Apr 13 2024 | 0.00003763 | -0.00000200 | -5.05% | 0.00003964 | 0.00004305 | 0.00003580 | 12,754.00 |
| Apr 12 2024 | 0.00003964 | -0.00000400 | -9.08% | 0.00004406 | 0.00004406 | 0.00003900 | 24,724.00 |
| Apr 11 2024 | 0.00004406 | -0.00000100 | -2.20% | 0.00004433 | 0.00005092 | 0.00004388 | 179,389.00 |
| Apr 10 2024 | 0.00004538 | 0.00000400 | 9.61% | 0.00004161 | 0.00005200 | 0.00004161 | 182,126.00 |
| Apr 09 2024 | 0.00004161 | 0.00000006 | 0.14% | 0.00004155 | 0.00004357 | 0.00004107 | 11,718.00 |
| Apr 08 2024 | 0.00004155 | -0.00000200 | -4.63% | 0.00004300 | 0.00004386 | 0.00004107 | 6,361.00 |
| Apr 07 2024 | 0.00004317 | -0.00000100 | -2.26% | 0.00004432 | 0.00004556 | 0.00004274 | 15,624.00 |
| Apr 06 2024 | 0.00004432 | -0.00000300 | -6.28% | 0.00004774 | 0.00004987 | 0.00004432 | 48,394.00 |
| Apr 05 2024 | 0.00004774 | 0.00000500 | 11.67% | 0.00004273 | 0.00005149 | 0.00004219 | 117,942.00 |
| Apr 04 2024 | 0.00004286 | -0.00000021 | -0.49% | 0.00004307 | 0.00005100 | 0.00004084 | 127,095.00 |
| Apr 03 2024 | 0.00004307 | 0.00000300 | 7.43% | 0.00004035 | 0.00004822 | 0.00003999 | 38,810.00 |
| Apr 02 2024 | 0.00004035 | -0.00000068 | -1.66% | 0.00004103 | 0.00004103 | 0.00004020 | 7,131.00 |
| Apr 01 2024 | 0.00004103 | -0.00000052 | -1.25% | 0.00004156 | 0.00004161 | 0.00004015 | 3,361.00 |
| Mar 31 2024 | 0.00004155 | -0.00000009 | -0.22% | 0.00004164 | 0.00004280 | 0.00004116 | 7,411.00 |
| Mar 30 2024 | 0.00004164 | -0.00000100 | -2.33% | 0.00004280 | 0.00004316 | 0.00004147 | 13,525.00 |
| Mar 29 2024 | 0.00004288 | 0.00000200 | 4.88% | 0.00004096 | 0.00004431 | 0.00004096 | 51,583.00 |
| Mar 28 2024 | 0.00004096 | 0.00000036 | 0.89% | 0.00004060 | 0.00004236 | 0.00004018 | 10,074.00 |
| Mar 27 2024 | 0.00004060 | 0.00000012 | 0.30% | 0.00004048 | 0.00004180 | 0.00004048 | 1,955.00 |
| Mar 26 2024 | 0.00004048 | -0.00000047 | -1.15% | 0.00004095 | 0.00004202 | 0.00004048 | 8,937.00 |
| Mar 25 2024 | 0.00004095 | -0.00000200 | -4.67% | 0.00004225 | 0.00004358 | 0.00004095 | 21,505.00 |
| Mar 24 2024 | 0.00004280 | 0.00000003 | 0.07% | 0.00004284 | 0.00004369 | 0.00004259 | 15,214.00 |
| Mar 23 2024 | 0.00004277 | 0.00000000 | 0.00% | 0.00004277 | 0.00004457 | 0.00004256 | 5,574.00 |
| Mar 22 2024 | 0.00004277 | 0.00000200 | 4.92% | 0.00004068 | 0.00004463 | 0.00004039 | 23,590.00 |
| Mar 21 2024 | 0.00004068 | 0.00000100 | 2.55% | 0.00003928 | 0.00004068 | 0.00003864 | 13,049.00 |
| Mar 20 2024 | 0.00003928 | -0.00000088 | -2.19% | 0.00004052 | 0.00004205 | 0.00003928 | 11,311.00 |
| Mar 19 2024 | 0.00004016 | 0.00000100 | 2.58% | 0.00003883 | 0.00004126 | 0.00003752 | 12,971.00 |
| Mar 18 2024 | 0.00003883 | -0.00000100 | -2.50% | 0.00003977 | 0.00004061 | 0.00003880 | 5,720.00 |
| Mar 17 2024 | 0.00004002 | -0.00000100 | -2.44% | 0.00004103 | 0.00004137 | 0.00003935 | 7,955.00 |
| Mar 16 2024 | 0.00004103 | -0.00000200 | -4.66% | 0.00004290 | 0.00004394 | 0.00004040 | 10,125.00 |
| Mar 15 2024 | 0.00004290 | -0.00000004 | -0.09% | 0.00004222 | 0.00004760 | 0.00004159 | 64,329.00 |
| Mar 14 2024 | 0.00004294 | 0.00000088 | 2.09% | 0.00004199 | 0.00004353 | 0.00004006 | 21,326.00 |
| Mar 13 2024 | 0.00004206 | 0.00000100 | 2.44% | 0.00004099 | 0.00004263 | 0.00003945 | 34,477.00 |
