Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.JUVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.78 | -0.060 | -3.19% | 1.84 | 1.87 | 1.77 | 11,287.00 |
| Jul 22 2024 | 1.84 | -0.060 | -3.07% | 1.91 | 1.91 | 1.84 | 10,237.00 |
| Jul 21 2024 | 1.90 | 0.010 | 0.38% | 1.89 | 1.93 | 1.86 | 9,432.00 |
| Jul 20 2024 | 1.89 | 0.010 | 0.75% | 1.89 | 1.92 | 1.87 | 9,772.00 |
| Jul 19 2024 | 1.88 | 0.010 | 0.33% | 1.87 | 1.91 | 1.84 | 10,479.00 |
| Jul 18 2024 | 1.87 | 0.010 | 0.60% | 1.87 | 1.93 | 1.82 | 10,838.00 |
| Jul 17 2024 | 1.86 | 0.00 | 0.06% | 1.87 | 1.92 | 1.85 | 10,604.00 |
| Jul 16 2024 | 1.86 | 0.010 | 0.30% | 1.85 | 1.92 | 1.82 | 11,926.00 |
| Jul 15 2024 | 1.86 | 0.020 | 1.18% | 1.82 | 1.88 | 1.80 | 11,533.00 |
| Jul 14 2024 | 1.84 | 0.050 | 2.66% | 1.79 | 1.89 | 1.78 | 10,518.00 |
| Jul 13 2024 | 1.79 | -0.030 | -1.45% | 1.79 | 1.88 | 1.75 | 10,071.00 |
| Jul 12 2024 | 1.81 | 0.070 | 4.09% | 1.78 | 1.86 | 1.73 | 8,590.00 |
| Jul 11 2024 | 1.74 | -0.040 | -2.23% | 1.78 | 1.87 | 1.74 | 6,096.00 |
| Jul 10 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jul 09 2024 | 1.78 | 0.060 | 3.22% | 1.72 | 1.82 | 1.70 | 12,701.00 |
| Jul 08 2024 | 1.73 | 0.080 | 4.75% | 1.64 | 1.78 | 1.61 | 8,444.00 |
| Jul 07 2024 | 1.65 | -0.070 | -4.28% | 1.72 | 1.75 | 1.65 | 974.00 |
| Jul 06 2024 | 1.72 | 0.110 | 6.66% | 1.60 | 1.76 | 1.60 | 668.00 |
| Jul 05 2024 | 1.61 | -0.140 | -8.11% | 1.66 | 1.67 | 1.46 | 1,317.00 |
| Jul 04 2024 | 1.76 | -0.040 | -2.21% | 1.79 | 1.86 | 1.74 | 456.00 |
| Jul 03 2024 | 1.80 | -0.060 | -3.37% | 1.86 | 1.91 | 1.79 | 1,842.00 |
| Jul 02 2024 | 1.86 | -0.010 | -0.52% | 1.86 | 1.95 | 1.84 | 10,277.00 |
| Jul 01 2024 | 1.87 | -0.020 | -0.90% | 1.87 | 1.97 | 1.84 | 5,963.00 |
| Jun 30 2024 | 1.89 | 0.060 | 3.33% | 1.87 | 1.89 | 1.86 | 154.00 |
| Jun 29 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| Jun 28 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| Jun 27 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| Jun 26 2024 | 1.83 | -0.080 | -4.39% | 1.91 | 1.92 | 1.83 | 535.00 |
| Jun 25 2024 | 1.91 | 0.040 | 2.35% | 1.87 | 1.92 | 1.86 | 758.00 |
| Jun 24 2024 | 1.87 | 0.020 | 0.99% | 1.84 | 1.87 | 1.80 | 1,276.00 |
| Jun 23 2024 | 1.85 | -0.030 | -1.54% | 1.88 | 1.92 | 1.85 | 490.00 |
| Jun 22 2024 | 1.88 | 0.010 | 0.38% | 1.87 | 1.92 | 1.84 | 651.00 |
| Jun 21 2024 | 1.87 | 0.010 | 0.31% | 1.86 | 1.91 | 1.86 | 782.00 |
| Jun 20 2024 | 1.86 | 0.090 | 4.94% | 1.78 | 1.91 | 1.78 | 851.00 |
| Jun 19 2024 | 1.78 | -0.060 | -3.45% | 1.83 | 1.85 | 1.78 | 1,674.00 |
| Jun 18 2024 | 1.84 | -0.100 | -5.31% | 1.93 | 1.93 | 1.74 | 1,132.00 |
| Jun 17 2024 | 1.94 | -0.140 | -6.79% | 2.08 | 2.09 | 1.89 | 899.00 |
| Jun 16 2024 | 2.08 | 0.00 | 0.02% | 2.08 | 2.13 | 2.07 | 1,169.00 |
| Jun 15 2024 | 2.08 | -0.020 | -0.76% | 2.06 | 2.15 | 2.04 | 477.00 |
| Jun 14 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Jun 13 2024 | 2.10 | -0.070 | -3.08% | 2.17 | 2.17 | 2.04 | 1,070.00 |
| Jun 12 2024 | 2.17 | 0.100 | 5.01% | 2.07 | 2.21 | 2.05 | 776.00 |
| Jun 11 2024 | 2.06 | -0.100 | -4.60% | 2.16 | 2.20 | 2.04 | 678.00 |
| Jun 10 2024 | 2.16 | -0.060 | -2.91% | 2.21 | 2.21 | 2.08 | 719.00 |
| Jun 09 2024 | 2.23 | 0.030 | 1.26% | 2.19 | 2.25 | 2.15 | 941.00 |
| Jun 08 2024 | 2.20 | 0.00 | -0.15% | 2.20 | 2.27 | 2.16 | 794.00 |
| Jun 07 2024 | 2.20 | -0.200 | -8.24% | 2.28 | 2.35 | 2.16 | 565.00 |
| Jun 06 2024 | 2.40 | 0.030 | 1.16% | 2.37 | 2.54 | 2.36 | 1,183.00 |
| Jun 05 2024 | 2.37 | 0.060 | 2.77% | 2.40 | 2.40 | 2.32 | 764.00 |
| Jun 04 2024 | 2.31 | 0.00 | -0.13% | 2.27 | 2.48 | 2.24 | 1,080.00 |
| Jun 03 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
| Jun 02 2024 | 2.31 | -0.010 | -0.37% | 2.32 | 2.34 | 2.25 | 2,277.00 |
| Jun 01 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
| May 31 2024 | 2.32 | -0.040 | -1.72% | 2.29 | 2.36 | 2.27 | 3,084.00 |
| May 30 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| May 29 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| May 28 2024 | 2.36 | 0.030 | 1.50% | 2.32 | 2.46 | 2.25 | 10,042.00 |
| May 27 2024 | 2.33 | -0.030 | -1.10% | 2.35 | 2.46 | 2.29 | 5,608.00 |
| May 26 2024 | 2.35 | -0.020 | -1.05% | 2.37 | 2.65 | 2.31 | 9,100.00 |
| May 25 2024 | 2.38 | 0.070 | 3.18% | 2.30 | 2.43 | 2.29 | 7,921.00 |
| May 24 2024 | 2.30 | -0.170 | -6.83% | 2.33 | 2.41 | 2.25 | 9,227.00 |
| May 23 2024 | 2.47 | 0.030 | 1.10% | 2.46 | 2.51 | 2.44 | 2,304.00 |
| May 22 2024 | 2.45 | -0.080 | -2.98% | 2.52 | 2.54 | 2.43 | 6,761.00 |
| May 21 2024 | 2.52 | -0.020 | -0.62% | 2.55 | 2.60 | 2.49 | 816.00 |
| May 20 2024 | 2.54 | 0.110 | 4.68% | 2.41 | 2.54 | 2.39 | 626.00 |
| May 19 2024 | 2.42 | -0.110 | -4.19% | 2.52 | 2.58 | 2.41 | 373.00 |
| May 18 2024 | 2.53 | 0.070 | 2.75% | 2.46 | 2.53 | 2.44 | 467.00 |
| May 17 2024 | 2.46 | 0.040 | 1.48% | 2.44 | 2.47 | 2.41 | 529.00 |
| May 16 2024 | 2.43 | 0.030 | 1.37% | 2.42 | 2.48 | 2.34 | 769.00 |
| May 15 2024 | 2.39 | 0.080 | 3.57% | 2.31 | 2.41 | 2.27 | 628.00 |
| May 14 2024 | 2.31 | -0.010 | -0.36% | 2.32 | 2.38 | 2.26 | 438.00 |
| May 13 2024 | 2.32 | -0.070 | -2.75% | 2.38 | 2.40 | 2.30 | 603.00 |
| May 12 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
| May 11 2024 | 2.38 | 0.010 | 0.61% | 2.37 | 2.46 | 2.37 | 370.00 |
| May 10 2024 | 2.37 | -0.130 | -5.19% | 2.49 | 2.49 | 2.36 | 483.00 |
| May 09 2024 | 2.50 | 0.070 | 2.82% | 2.43 | 2.55 | 2.36 | 564.00 |
| May 08 2024 | 2.43 | 0.00 | 0.06% | 2.44 | 2.44 | 2.38 | 488.00 |
| May 07 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| May 06 2024 | 2.43 | -0.120 | -4.71% | 2.59 | 2.60 | 2.43 | 231.00 |
| May 05 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| May 04 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| May 03 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| May 02 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| May 01 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| Apr 30 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| Apr 29 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| Apr 28 2024 | 2.55 | -0.140 | -5.38% | 2.58 | 2.63 | 2.55 | 1,717.00 |
| Apr 26 2024 | 2.69 | 0.00 | 0.00% | 2.69 | 2.69 | 2.69 | 0.00 |
| Apr 25 2024 | 2.69 | 0.00 | 0.00% | 2.69 | 2.69 | 2.69 | 0.00 |
| Apr 24 2024 | 2.69 | 0.00 | 0.00% | 2.69 | 2.69 | 2.69 | 0.00 |
