Register for real-time alerts, custom portfolio, and market moversJFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.14 | 0.100 | 1.19% | 8.05 | 8.28 | 8.04 | 1,590.00 |
| May 09 2024 | 8.04 | 0.160 | 2.00% | 8.18 | 8.31 | 7.60 | 985.00 |
| May 08 2024 | 7.89 | 0.070 | 0.84% | 7.82 | 8.30 | 7.61 | 1,271.00 |
| May 07 2024 | 7.82 | -0.190 | -2.42% | 8.09 | 8.46 | 7.50 | 1,428.00 |
| May 06 2024 | 8.01 | -0.020 | -0.29% | 8.03 | 8.31 | 7.66 | 1,619.00 |
| May 05 2024 | 8.04 | -0.040 | -0.45% | 7.90 | 8.09 | 7.83 | 1,664.00 |
| May 04 2024 | 8.07 | 0.170 | 2.19% | 7.90 | 9.00 | 7.50 | 1,358.00 |
| May 03 2024 | 7.90 | 0.060 | 0.78% | 7.84 | 7.91 | 7.42 | 1,785.00 |
| May 02 2024 | 7.84 | 0.670 | 9.33% | 7.43 | 7.89 | 7.27 | 859.00 |
| May 01 2024 | 7.17 | -0.570 | -7.37% | 7.64 | 7.71 | 7.17 | 1,257.00 |
| Apr 30 2024 | 7.74 | -0.020 | -0.19% | 7.76 | 8.10 | 7.19 | 1,123.00 |
| Apr 29 2024 | 7.75 | -0.200 | -2.55% | 7.95 | 7.98 | 7.50 | 793.00 |
| Apr 28 2024 | 7.96 | 0.290 | 3.77% | 7.63 | 8.00 | 7.50 | 688.00 |
| Apr 27 2024 | 7.67 | -0.550 | -6.65% | 7.93 | 8.11 | 7.55 | 516.00 |
| Apr 26 2024 | 8.21 | 0.220 | 2.70% | 7.99 | 8.22 | 7.55 | 828.00 |
| Apr 25 2024 | 8.00 | 0.870 | 12.14% | 7.40 | 8.53 | 7.36 | 1,575.00 |
| Apr 24 2024 | 7.13 | -0.020 | -0.31% | 7.15 | 7.16 | 7.12 | 1,847.00 |
| Apr 23 2024 | 7.15 | -0.320 | -4.24% | 7.54 | 7.71 | 6.73 | 284.00 |
| Apr 22 2024 | 7.47 | 0.650 | 9.59% | 6.82 | 7.60 | 6.53 | 1,140.00 |
| Apr 21 2024 | 6.82 | -0.060 | -0.86% | 6.87 | 7.19 | 6.82 | 198.00 |
| Apr 20 2024 | 6.88 | 0.060 | 0.82% | 6.78 | 6.97 | 6.77 | 2,027.00 |
| Apr 19 2024 | 6.82 | -0.150 | -2.08% | 6.74 | 7.04 | 6.67 | 481.00 |
| Apr 18 2024 | 6.97 | 0.230 | 3.38% | 6.74 | 6.97 | 6.74 | 142.00 |
| Apr 17 2024 | 6.74 | -0.080 | -1.16% | 6.67 | 7.07 | 6.67 | 46.00 |
| Apr 16 2024 | 6.82 | 0.070 | 1.02% | 6.75 | 6.82 | 6.39 | 5.00 |
| Apr 15 2024 | 6.75 | 0.220 | 3.37% | 6.62 | 6.75 | 6.15 | 965.00 |
| Apr 14 2024 | 6.53 | -0.200 | -2.97% | 6.73 | 7.12 | 6.16 | 83.00 |
| Apr 13 2024 | 6.73 | -0.820 | -10.87% | 7.54 | 7.60 | 6.40 | 1,399.00 |
| Apr 12 2024 | 7.55 | 0.210 | 2.83% | 7.31 | 8.31 | 7.16 | 1,516.00 |
| Apr 11 2024 | 7.34 | -0.100 | -1.30% | 7.49 | 7.84 | 7.29 | 1,506.00 |
| Apr 10 2024 | 7.44 | -0.260 | -3.38% | 7.30 | 7.45 | 7.27 | 1,591.00 |
| Apr 09 2024 | 7.70 | -0.050 | -0.62% | 7.85 | 8.24 | 7.49 | 1,542.00 |
| Apr 08 2024 | 7.74 | 0.370 | 5.05% | 7.37 | 7.74 | 7.22 | 1,944.00 |
| Apr 07 2024 | 7.37 | -0.220 | -2.91% | 7.62 | 7.72 | 7.35 | 2,023.00 |
| Apr 06 2024 | 7.59 | 0.060 | 0.84% | 7.54 | 7.62 | 7.40 | 1,913.00 |
| Apr 05 2024 | 7.53 | -0.560 | -6.90% | 8.08 | 8.30 | 7.49 | 1,970.00 |
| Apr 04 2024 | 8.09 | -0.440 | -5.10% | 8.52 | 10.00 | 6.51 | 2,856.00 |
| Apr 03 2024 | 8.52 | 0.770 | 9.92% | 7.74 | 10.24 | 7.69 | 1,945.00 |
| Apr 02 2024 | 7.75 | -0.730 | -8.60% | 8.64 | 8.67 | 7.43 | 2,140.00 |
| Apr 01 2024 | 8.48 | 0.850 | 11.18% | 7.66 | 9.14 | 7.41 | 2,621.00 |
| Mar 31 2024 | 7.63 | -0.270 | -3.37% | 7.89 | 7.91 | 7.31 | 2,117.00 |
| Mar 30 2024 | 7.90 | -0.010 | -0.08% | 7.90 | 8.00 | 7.83 | 1,942.00 |
| Mar 29 2024 | 7.90 | -0.570 | -6.72% | 8.48 | 8.50 | 7.80 | 2,438.00 |
| Mar 28 2024 | 8.47 | 0.550 | 6.97% | 7.92 | 9.39 | 7.90 | 2,394.00 |
| Mar 27 2024 | 7.92 | -0.240 | -2.94% | 8.14 | 10.00 | 7.87 | 3,239.00 |
| Mar 26 2024 | 8.16 | -0.170 | -2.09% | 8.36 | 8.80 | 7.64 | 2,791.00 |
| Mar 25 2024 | 8.33 | 0.520 | 6.68% | 7.81 | 8.50 | 7.75 | 3,147.00 |
| Mar 24 2024 | 7.81 | -0.280 | -3.41% | 8.11 | 8.12 | 7.24 | 3,410.00 |
| Mar 23 2024 | 8.09 | 0.130 | 1.62% | 7.69 | 8.20 | 7.46 | 2,543.00 |
| Mar 22 2024 | 7.96 | -0.020 | -0.26% | 7.94 | 8.64 | 7.20 | 1,691.00 |
| Mar 21 2024 | 7.98 | 1.12 | 16.36% | 6.88 | 10.21 | 6.83 | 2,818.00 |
| Mar 20 2024 | 6.86 | -0.640 | -8.58% | 7.41 | 8.12 | 6.63 | 2,580.00 |
| Mar 19 2024 | 7.50 | 0.180 | 2.46% | 7.41 | 8.27 | 6.50 | 3,035.00 |
| Mar 18 2024 | 7.32 | -0.610 | -7.68% | 8.03 | 12.85 | 7.10 | 2,872.00 |
| Mar 17 2024 | 7.93 | 1.17 | 17.27% | 7.05 | 8.09 | 6.67 | 1,827.00 |
| Mar 16 2024 | 6.76 | -1.26 | -15.73% | 8.00 | 8.30 | 6.70 | 2,403.00 |
| Mar 15 2024 | 8.03 | 0.140 | 1.81% | 7.89 | 8.12 | 6.23 | 1,924.00 |
| Mar 14 2024 | 7.88 | -0.340 | -4.09% | 8.15 | 8.23 | 7.30 | 1,928.00 |
| Mar 13 2024 | 8.22 | 0.640 | 8.49% | 7.56 | 8.50 | 7.56 | 1,753.00 |
| Mar 12 2024 | 7.58 | -0.960 | -11.23% | 8.52 | 8.93 | 7.53 | 1,827.00 |
| Mar 11 2024 | 8.53 | 0.410 | 5.06% | 7.93 | 8.90 | 7.61 | 2,108.00 |
| Mar 10 2024 | 8.12 | 0.450 | 5.87% | 7.50 | 8.98 | 7.28 | 1,661.00 |
| Mar 09 2024 | 7.67 | 0.790 | 11.53% | 6.87 | 7.71 | 6.57 | 2,477.00 |
| Mar 08 2024 | 6.88 | -0.570 | -7.66% | 7.41 | 7.70 | 6.33 | 3,000.00 |
| Mar 07 2024 | 7.45 | 0.580 | 8.44% | 6.86 | 7.67 | 6.34 | 1,911.00 |
| Mar 06 2024 | 6.87 | -0.310 | -4.37% | 7.21 | 7.60 | 6.00 | 1,366.00 |
| Mar 05 2024 | 7.18 | -0.130 | -1.83% | 7.32 | 7.57 | 7.10 | 2,731.00 |
| Mar 04 2024 | 7.32 | 0.040 | 0.54% | 7.28 | 7.68 | 7.25 | 2,352.00 |
| Mar 03 2024 | 7.28 | -0.210 | -2.77% | 7.58 | 8.98 | 6.85 | 2,270.00 |
| Mar 02 2024 | 7.49 | -0.050 | -0.60% | 7.39 | 7.77 | 7.01 | 1,994.00 |
| Mar 01 2024 | 7.53 | 0.390 | 5.52% | 7.12 | 7.57 | 7.03 | 2,159.00 |
| Feb 29 2024 | 7.14 | -0.030 | -0.47% | 7.20 | 7.37 | 7.02 | 2,693.00 |
| Feb 28 2024 | 7.17 | -0.640 | -8.18% | 7.81 | 8.01 | 7.00 | 2,442.00 |
| Feb 27 2024 | 7.81 | -0.010 | -0.08% | 7.76 | 8.50 | 7.72 | 3,371.00 |
| Feb 26 2024 | 7.82 | -0.100 | -1.21% | 7.92 | 8.89 | 7.50 | 2,244.00 |
| Feb 25 2024 | 7.91 | 0.260 | 3.41% | 7.65 | 8.08 | 7.61 | 2,513.00 |
| Feb 24 2024 | 7.65 | 0.060 | 0.74% | 7.60 | 7.79 | 7.50 | 2,673.00 |
| Feb 23 2024 | 7.60 | -0.140 | -1.78% | 7.68 | 7.80 | 7.51 | 2,434.00 |
| Feb 22 2024 | 7.73 | 0.00 | -0.04% | 7.67 | 7.86 | 7.50 | 1,853.00 |
| Feb 21 2024 | 7.74 | -0.110 | -1.40% | 7.76 | 8.09 | 7.50 | 1,366.00 |
| Feb 20 2024 | 7.85 | 0.030 | 0.32% | 7.79 | 7.94 | 7.50 | 1,800.00 |
| Feb 19 2024 | 7.82 | -0.020 | -0.26% | 7.86 | 8.06 | 7.50 | 1,739.00 |
| Feb 18 2024 | 7.84 | -0.240 | -3.02% | 8.17 | 8.80 | 7.31 | 2,148.00 |
| Feb 17 2024 | 8.09 | -0.070 | -0.85% | 8.15 | 8.30 | 7.90 | 1,407.00 |
| Feb 16 2024 | 8.15 | 0.050 | 0.60% | 8.21 | 8.31 | 7.92 | 1,451.00 |
| Feb 15 2024 | 8.11 | -0.390 | -4.64% | 8.57 | 8.86 | 7.90 | 2,279.00 |
| Feb 14 2024 | 8.50 | 0.050 | 0.58% | 8.47 | 8.81 | 8.11 | 2,022.00 |
| Feb 13 2024 | 8.45 | 0.130 | 1.57% | 8.51 | 8.77 | 8.21 | 1,414.00 |
| Feb 12 2024 | 8.32 | -0.020 | -0.26% | 8.34 | 9.38 | 8.00 | 2,560.00 |
| Feb 11 2024 | 8.34 | 0.080 | 0.98% | 8.21 | 10.80 | 7.80 | 2,264.00 |
| Feb 10 2024 | 8.26 | -0.260 | -3.04% | 8.47 | 8.72 | 6.90 | 2,086.00 |
