Register for real-time alerts, custom portfolio, and market moversJSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.03013 | -0.00051 | -1.66% | 0.03064 | 0.030663 | 0.03006 | 1,798,579.00 |
| Jun 05 2024 | 0.03064 | 0.00044 | 1.46% | 0.03024 | 0.0307 | 0.03019 | 2,020,003.00 |
| Jun 04 2024 | 0.0302 | 0.00026 | 0.87% | 0.029943 | 0.03021 | 0.029707 | 2,069,318.00 |
| Jun 03 2024 | 0.02994 | -0.00056 | -1.84% | 0.03051 | 0.03072 | 0.0299 | 2,288,276.00 |
| Jun 02 2024 | 0.0305 | 0.00008 | 0.26% | 0.03039 | 0.03099 | 0.030367 | 1,914,242.00 |
| Jun 01 2024 | 0.03042 | 0.00007 | 0.23% | 0.03034 | 0.03049 | 0.03024 | 1,411,644.00 |
| May 31 2024 | 0.03035 | -0.00012 | -0.39% | 0.03046 | 0.03065 | 0.0303 | 1,934,928.00 |
| May 30 2024 | 0.03047 | -0.000217 | -0.71% | 0.030657 | 0.03083 | 0.03021 | 1,918,299.00 |
| May 29 2024 | 0.030687 | -0.000153 | -0.50% | 0.03081 | 0.03102 | 0.03064 | 1,869,274.00 |
| May 28 2024 | 0.03084 | -0.00046 | -1.47% | 0.03133 | 0.03133 | 0.03049 | 2,202,410.00 |
| May 27 2024 | 0.0313 | 0.00022 | 0.71% | 0.03107 | 0.031503 | 0.03084 | 2,174,663.00 |
| May 26 2024 | 0.03108 | -0.00032 | -1.02% | 0.03143 | 0.03145 | 0.031037 | 1,701,923.00 |
| May 25 2024 | 0.0314 | -0.00008 | -0.25% | 0.03147 | 0.0316 | 0.03107 | 1,799,423.00 |
| May 24 2024 | 0.03148 | 0.00022 | 0.70% | 0.03119 | 0.03157 | 0.03077 | 1,960,037.00 |
| May 23 2024 | 0.03126 | -0.00119 | -3.67% | 0.03244 | 0.03261 | 0.031097 | 1,958,629.00 |
| May 22 2024 | 0.03245 | -0.00065 | -1.96% | 0.03313 | 0.03321 | 0.03241 | 1,783,911.00 |
| May 21 2024 | 0.0331 | -0.00007 | -0.21% | 0.03321 | 0.0334 | 0.03262 | 1,918,820.00 |
| May 20 2024 | 0.03317 | 0.00151 | 4.77% | 0.03167 | 0.033178 | 0.031537 | 2,056,593.00 |
| May 19 2024 | 0.03166 | -0.00078 | -2.40% | 0.03242 | 0.03244 | 0.03163 | 1,996,673.00 |
| May 18 2024 | 0.03244 | -0.00009 | -0.28% | 0.032522 | 0.0327 | 0.03225 | 1,664,051.00 |
| May 17 2024 | 0.03253 | 0.000377 | 1.17% | 0.03217 | 0.032708 | 0.031946 | 1,905,229.00 |
| May 16 2024 | 0.032153 | -0.000287 | -0.88% | 0.03248 | 0.03252 | 0.03197 | 1,581,201.00 |
| May 15 2024 | 0.03244 | 0.001 | 3.18% | 0.03142 | 0.03247 | 0.03134 | 1,806,019.00 |
| May 14 2024 | 0.03144 | -0.00027 | -0.85% | 0.0317 | 0.031883 | 0.031277 | 1,449,846.00 |
| May 13 2024 | 0.03171 | -0.00042 | -1.31% | 0.03213 | 0.032233 | 0.031687 | 1,739,195.00 |
| May 12 2024 | 0.03213 | -0.00001 | -0.03% | 0.032097 | 0.03237 | 0.03204 | 1,784,751.00 |
| May 11 2024 | 0.03214 | -0.00015 | -0.46% | 0.03223 | 0.03245 | 0.03209 | 1,471,859.00 |
| May 10 2024 | 0.03229 | -0.00073 | -2.21% | 0.03285 | 0.03299 | 0.03212 | 1,667,476.00 |
| May 09 2024 | 0.03302 | 0.0006 | 1.85% | 0.03284 | 0.03307 | 0.032257 | 1,682,243.00 |
| May 08 2024 | 0.03242 | 0.0004 | 1.25% | 0.03201 | 0.03285 | 0.03184 | 1,657,631.00 |
| May 07 2024 | 0.03202 | -0.00008 | -0.25% | 0.032093 | 0.032532 | 0.03191 | 1,663,138.00 |
| May 06 2024 | 0.0321 | -0.00059 | -1.80% | 0.03263 | 0.03296 | 0.03203 | 1,861,245.00 |
| May 05 2024 | 0.03269 | 0.00003 | 0.09% | 0.03268 | 0.032917 | 0.03224 | 1,915,753.00 |
| May 04 2024 | 0.03266 | -0.00002 | -0.06% | 0.03268 | 0.03297 | 0.03237 | 1,611,323.00 |
| May 03 2024 | 0.03268 | 0.00052 | 1.62% | 0.032143 | 0.032853 | 0.03185 | 1,625,259.00 |
| May 02 2024 | 0.03216 | 0.00019 | 0.59% | 0.031884 | 0.032353 | 0.03135 | 1,464,155.00 |
| May 01 2024 | 0.03197 | -0.00015 | -0.47% | 0.03214 | 0.03219 | 0.03074 | 1,708,206.00 |
| Apr 30 2024 | 0.03212 | -0.00102 | -3.08% | 0.033113 | 0.03337 | 0.03147 | 1,593,785.00 |
| Apr 29 2024 | 0.03314 | -0.00063 | -1.87% | 0.03375 | 0.033898 | 0.03256 | 1,732,016.00 |
| Apr 28 2024 | 0.03377 | 0.00000700 | 0.02% | 0.033717 | 0.034213 | 0.03361 | 1,395,472.00 |
| Apr 27 2024 | 0.033763 | -0.000248 | -0.73% | 0.03399 | 0.034012 | 0.033064 | 1,606,238.00 |
| Apr 26 2024 | 0.034012 | 0.000592 | 1.77% | 0.03339 | 0.03421 | 0.03287 | 1,628,110.00 |
| Apr 25 2024 | 0.03342 | 0.00014 | 0.42% | 0.03328 | 0.03365 | 0.032703 | 1,452,550.00 |
| Apr 24 2024 | 0.03328 | -0.0009 | -2.63% | 0.0342 | 0.03467 | 0.03322 | 1,689,721.00 |
| Apr 23 2024 | 0.03418 | -0.000436 | -1.26% | 0.03463 | 0.03465 | 0.03386 | 1,510,148.00 |
| Apr 22 2024 | 0.034616 | 0.000856 | 2.53% | 0.03409 | 0.03472 | 0.03382 | 1,346,529.00 |
| Apr 21 2024 | 0.03376 | -0.00002 | -0.06% | 0.03362 | 0.03395 | 0.03314 | 1,702,615.00 |
| Apr 20 2024 | 0.03378 | 0.00121 | 3.72% | 0.03246 | 0.03383 | 0.03213 | 1,683,751.00 |
| Apr 19 2024 | 0.03257 | 0.00012 | 0.37% | 0.03252 | 0.0334 | 0.03093 | 1,644,780.00 |
| Apr 18 2024 | 0.03245 | 0.00062 | 1.95% | 0.03178 | 0.03261 | 0.0311 | 1,757,005.00 |
| Apr 17 2024 | 0.03183 | -0.00132 | -3.98% | 0.03309 | 0.033337 | 0.03141 | 1,711,623.00 |
| Apr 16 2024 | 0.03315 | -0.00104 | -3.04% | 0.034216 | 0.03428 | 0.031985 | 1,758,788.00 |
| Apr 15 2024 | 0.03419 | -0.00096 | -2.73% | 0.03531 | 0.03696 | 0.03351 | 1,925,054.00 |
| Apr 14 2024 | 0.03515 | 0.00104 | 3.05% | 0.03391 | 0.03519 | 0.032155 | 2,059,186.00 |
| Apr 13 2024 | 0.03411 | -0.0063 | -15.59% | 0.04002 | 0.04033 | 0.03318 | 1,343,169.00 |
| Apr 12 2024 | 0.04041 | -0.00221 | -5.19% | 0.04371 | 0.05069 | 0.04006 | 1,403,434.00 |
| Apr 11 2024 | 0.04262 | 0.0035 | 8.95% | 0.03896 | 0.0446 | 0.03864 | 1,676,187.00 |
| Apr 10 2024 | 0.03912 | 0.00067 | 1.74% | 0.03846 | 0.0401 | 0.03752 | 1,697,683.00 |
| Apr 09 2024 | 0.03845 | -0.00162 | -4.04% | 0.03988 | 0.03989 | 0.03833 | 1,238,016.00 |
| Apr 08 2024 | 0.04007 | 0.00213 | 5.61% | 0.0379 | 0.04013 | 0.0372 | 1,542,924.00 |
| Apr 07 2024 | 0.03794 | -0.00005 | -0.13% | 0.03798 | 0.0382 | 0.03772 | 1,233,249.00 |
| Apr 06 2024 | 0.03799 | -0.00052 | -1.35% | 0.0382 | 0.03832 | 0.037421 | 885,164.00 |
| Apr 05 2024 | 0.03851 | 0.0015 | 4.05% | 0.03694 | 0.03996 | 0.03642 | 1,741,900.00 |
| Apr 04 2024 | 0.03701 | 0.00078 | 2.15% | 0.03618 | 0.03737 | 0.0358 | 1,709,130.00 |
| Apr 03 2024 | 0.03623 | 0.00021 | 0.58% | 0.03602 | 0.03692 | 0.03541 | 1,707,388.00 |
| Apr 02 2024 | 0.03602 | -0.00257 | -6.66% | 0.038544 | 0.03949 | 0.03594 | 1,627,435.00 |
| Apr 01 2024 | 0.03859 | -0.00215 | -5.28% | 0.04079 | 0.04114 | 0.03825 | 1,439,775.00 |
| Mar 31 2024 | 0.04074 | -0.00026 | -0.63% | 0.04055 | 0.04115 | 0.04014 | 1,155,327.00 |
| Mar 30 2024 | 0.041 | 0.00124 | 3.12% | 0.03981 | 0.04109 | 0.03946 | 1,661,850.00 |
| Mar 29 2024 | 0.03976 | -0.00031 | -0.77% | 0.04023 | 0.04025 | 0.03908 | 1,518,726.00 |
| Mar 28 2024 | 0.04007 | 0.00037 | 0.93% | 0.03978 | 0.04009 | 0.038741 | 1,213,039.00 |
| Mar 27 2024 | 0.0397 | -0.00069 | -1.71% | 0.04041 | 0.04091 | 0.0391 | 1,549,766.00 |
| Mar 26 2024 | 0.04039 | 0.00183 | 4.75% | 0.03871 | 0.04067 | 0.03859 | 1,551,180.00 |
| Mar 25 2024 | 0.03856 | 0.00107 | 2.85% | 0.03741 | 0.0388 | 0.03694 | 1,385,710.00 |
| Mar 24 2024 | 0.03749 | 0.00089 | 2.43% | 0.03648 | 0.03755 | 0.03616 | 1,612,053.00 |
| Mar 23 2024 | 0.0366 | 0.00105 | 2.95% | 0.03599 | 0.03685 | 0.03551 | 1,627,370.00 |
| Mar 22 2024 | 0.03555 | -0.00077 | -2.12% | 0.03637 | 0.03653 | 0.03499 | 1,729,918.00 |
| Mar 21 2024 | 0.03632 | 0.00065 | 1.82% | 0.03565 | 0.036377 | 0.03548 | 1,650,928.00 |
| Mar 20 2024 | 0.03567 | 0.00259 | 7.83% | 0.03317 | 0.03576 | 0.03245 | 2,200,984.00 |
| Mar 19 2024 | 0.03308 | -0.00342 | -9.37% | 0.03643 | 0.0369 | 0.03275 | 2,345,641.00 |
| Mar 18 2024 | 0.0365 | -0.0017 | -4.45% | 0.03807 | 0.03807 | 0.036011 | 1,619,544.00 |
| Mar 17 2024 | 0.0382 | 0.00067 | 1.79% | 0.03754 | 0.03826 | 0.0362 | 1,557,300.00 |
| Mar 16 2024 | 0.03753 | -0.00183 | -4.65% | 0.03943 | 0.03977 | 0.0374 | 1,355,387.00 |
| Mar 15 2024 | 0.03936 | -0.00249 | -5.95% | 0.04196 | 0.042014 | 0.03808 | 499,034.00 |
| Mar 14 2024 | 0.04185 | -0.00167 | -3.84% | 0.04351 | 0.0436 | 0.0407 | 1,042,133.00 |
| Mar 13 2024 | 0.04352 | 0.00076 | 1.78% | 0.0428 | 0.043926 | 0.04221 | 1,083,185.00 |
| Mar 12 2024 | 0.04276 | -0.00063 | -1.45% | 0.04347 | 0.0436 | 0.040948 | 1,376,630.00 |
| Mar 11 2024 | 0.04339 | 0.00156 | 3.73% | 0.04189 | 0.04343 | 0.04048 | 1,433,518.00 |
| Mar 10 2024 | 0.04183 | -0.0004 | -0.95% | 0.04363 | 0.04518 | 0.04137 | 1,087,445.00 |
| Mar 09 2024 | 0.04223 | 0.00055 | 1.32% | 0.04153 | 0.04236 | 0.041218 | 1,307,982.00 |
