Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.JBCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 1.79 | 0.020 | 0.88% | 1.77 | 1.82 | 1.77 | 2,285.00 |
| Jun 14 2024 | 1.77 | -0.020 | -0.87% | 1.79 | 1.81 | 1.75 | 1,711.00 |
| Jun 13 2024 | 1.79 | 0.170 | 10.59% | 1.63 | 1.82 | 1.63 | 5,229.00 |
| Jun 12 2024 | 1.62 | -0.060 | -3.77% | 1.68 | 1.68 | 1.62 | 878.00 |
| Jun 11 2024 | 1.68 | 0.020 | 1.45% | 1.66 | 1.68 | 1.57 | 2,462.00 |
| Jun 10 2024 | 1.66 | -0.050 | -2.74% | 1.70 | 1.72 | 1.65 | 3,984.00 |
| Jun 09 2024 | 1.70 | 0.020 | 1.09% | 1.69 | 1.73 | 1.68 | 1,575.00 |
| Jun 08 2024 | 1.69 | -0.080 | -4.60% | 1.76 | 1.76 | 1.68 | 1,437.00 |
| Jun 07 2024 | 1.77 | 0.120 | 7.01% | 1.65 | 1.80 | 1.65 | 2,586.00 |
| Jun 06 2024 | 1.65 | -0.020 | -1.05% | 1.66 | 1.67 | 1.62 | 1,557.00 |
| Jun 05 2024 | 1.67 | -0.080 | -4.52% | 1.76 | 1.77 | 1.67 | 1,536.00 |
| Jun 04 2024 | 1.75 | -0.030 | -1.84% | 1.79 | 1.82 | 1.75 | 1,615.00 |
| Jun 03 2024 | 1.78 | 0.030 | 2.00% | 1.74 | 1.79 | 1.69 | 2,559.00 |
| Jun 02 2024 | 1.75 | -0.030 | -1.49% | 1.78 | 1.80 | 1.71 | 1,752.00 |
| Jun 01 2024 | 1.77 | 0.010 | 0.36% | 1.76 | 1.81 | 1.73 | 1,759.00 |
| May 31 2024 | 1.77 | -0.020 | -0.95% | 1.77 | 1.81 | 1.75 | 2,794.00 |
| May 30 2024 | 1.78 | -0.060 | -3.03% | 1.85 | 1.85 | 1.77 | 2,469.00 |
| May 29 2024 | 1.84 | 0.050 | 2.88% | 1.79 | 2.01 | 1.77 | 1,769.00 |
| May 28 2024 | 1.79 | 0.390 | 27.50% | 1.40 | 1.80 | 1.39 | 1,827.00 |
| May 27 2024 | 1.40 | 0.290 | 26.64% | 1.10 | 1.44 | 1.10 | 1,474.00 |
| May 26 2024 | 1.11 | -0.220 | -16.41% | 1.33 | 1.33 | 1.10 | 1,498.00 |
| May 25 2024 | 1.32 | -0.340 | -20.32% | 1.66 | 1.66 | 1.32 | 1,976.00 |
| May 24 2024 | 1.66 | -0.440 | -21.07% | 2.10 | 2.11 | 1.66 | 1,522.00 |
| May 23 2024 | 2.11 | 0.00 | -0.14% | 2.11 | 2.12 | 2.08 | 1,637.00 |
| May 22 2024 | 2.11 | 0.090 | 4.59% | 2.01 | 2.13 | 2.01 | 1,865.00 |
| May 21 2024 | 2.02 | -0.060 | -2.85% | 2.07 | 2.12 | 1.99 | 2,956.00 |
| May 20 2024 | 2.07 | 0.00 | -0.03% | 2.07 | 2.08 | 2.05 | 4,098.00 |
| May 19 2024 | 2.08 | 0.110 | 5.50% | 1.98 | 2.08 | 1.96 | 1,499.00 |
| May 18 2024 | 1.97 | 0.110 | 5.84% | 1.87 | 1.97 | 1.86 | 1,422.00 |
| May 17 2024 | 1.86 | 0.010 | 0.28% | 1.85 | 1.87 | 1.84 | 1,904.00 |
| May 16 2024 | 1.85 | -0.090 | -4.56% | 1.94 | 1.94 | 1.84 | 1,940.00 |
| May 15 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| May 14 2024 | 1.94 | 0.390 | 24.83% | 1.56 | 1.94 | 1.55 | 2,523.00 |
| May 13 2024 | 1.56 | 0.060 | 4.32% | 1.49 | 1.57 | 1.47 | 2,420.00 |
| May 12 2024 | 1.49 | -0.130 | -7.98% | 1.61 | 1.61 | 1.49 | 1,468.00 |
| May 11 2024 | 1.62 | -0.060 | -3.49% | 1.67 | 1.68 | 1.61 | 1,774.00 |
| May 10 2024 | 1.68 | -0.020 | -0.89% | 1.69 | 1.73 | 1.68 | 1,747.00 |
| May 09 2024 | 1.69 | 0.010 | 0.32% | 1.69 | 1.76 | 1.69 | 1,638.00 |
| May 08 2024 | 1.69 | -0.050 | -2.71% | 1.73 | 1.76 | 1.68 | 1,641.00 |
| May 07 2024 | 1.74 | -0.010 | -0.75% | 1.74 | 1.77 | 1.71 | 1,437.00 |
| May 06 2024 | 1.75 | -0.290 | -14.24% | 2.03 | 2.05 | 1.75 | 1,332.00 |
| May 05 2024 | 2.04 | -0.040 | -1.73% | 2.08 | 2.10 | 2.00 | 1,489.00 |
| May 04 2024 | 2.08 | 0.080 | 4.09% | 2.00 | 2.09 | 1.99 | 2,903.00 |
| May 03 2024 | 1.99 | -0.010 | -0.71% | 2.02 | 2.04 | 1.97 | 1,349.00 |
| May 02 2024 | 2.01 | -0.050 | -2.31% | 2.06 | 2.06 | 1.99 | 1,158.00 |
| May 01 2024 | 2.06 | -0.070 | -3.52% | 2.13 | 2.13 | 2.00 | 1,080.00 |
| Apr 30 2024 | 2.13 | -0.120 | -5.13% | 2.24 | 2.27 | 2.10 | 988.00 |
| Apr 29 2024 | 2.25 | 0.030 | 1.45% | 2.22 | 2.25 | 2.17 | 1,331.00 |
| Apr 28 2024 | 2.21 | -0.020 | -0.85% | 2.23 | 2.26 | 2.21 | 1,177.00 |
| Apr 27 2024 | 2.23 | -0.010 | -0.51% | 2.24 | 2.24 | 2.20 | 1,090.00 |
| Apr 26 2024 | 2.24 | -0.020 | -1.00% | 2.27 | 2.27 | 2.23 | 2,011.00 |
| Apr 25 2024 | 2.27 | 0.010 | 0.23% | 2.26 | 2.29 | 2.22 | 905.00 |
| Apr 24 2024 | 2.26 | -0.070 | -3.02% | 2.34 | 2.35 | 2.25 | 1,111.00 |
| Apr 23 2024 | 2.33 | -0.020 | -0.76% | 2.35 | 2.36 | 2.32 | 885.00 |
| Apr 22 2024 | 2.35 | 0.070 | 2.85% | 2.28 | 2.36 | 2.27 | 987.00 |
| Apr 21 2024 | 2.28 | 0.00 | 0.10% | 2.28 | 2.30 | 2.27 | 960.00 |
| Apr 20 2024 | 2.28 | 0.030 | 1.55% | 2.24 | 2.30 | 2.23 | 1,527.00 |
| Apr 19 2024 | 2.25 | 0.020 | 0.72% | 2.22 | 2.30 | 1.22 | 1,516.00 |
| Apr 18 2024 | 2.23 | 0.010 | 0.29% | 2.19 | 2.24 | 2.18 | 602.00 |
| Apr 17 2024 | 2.22 | -0.240 | -9.67% | 2.46 | 2.48 | 2.22 | 770.00 |
| Apr 16 2024 | 2.46 | 0.010 | 0.54% | 2.45 | 2.48 | 2.39 | 2,075.00 |
| Apr 15 2024 | 2.45 | -0.090 | -3.46% | 2.53 | 2.58 | 2.43 | 2,898.00 |
| Apr 14 2024 | 2.54 | 0.070 | 3.04% | 2.45 | 2.54 | 2.40 | 1,842.00 |
| Apr 13 2024 | 2.46 | -0.130 | -4.97% | 2.59 | 2.62 | 2.38 | 1,585.00 |
| Apr 12 2024 | 2.59 | -0.120 | -4.25% | 2.71 | 2.75 | 2.57 | 2,119.00 |
| Apr 11 2024 | 2.71 | -0.020 | -0.81% | 2.72 | 2.75 | 2.69 | 1,714.00 |
| Apr 10 2024 | 2.73 | 0.050 | 2.05% | 2.67 | 2.73 | 2.62 | 3,187.00 |
| Apr 09 2024 | 2.67 | -0.100 | -3.51% | 2.77 | 2.77 | 2.65 | 2,539.00 |
| Apr 08 2024 | 2.77 | 0.090 | 3.30% | 2.68 | 2.80 | 2.67 | 1,951.00 |
| Apr 07 2024 | 2.68 | 0.020 | 0.72% | 2.67 | 2.71 | 2.67 | 2,207.00 |
| Apr 06 2024 | 2.66 | 0.040 | 1.36% | 2.62 | 2.69 | 2.61 | 2,153.00 |
| Apr 05 2024 | 2.63 | -0.020 | -0.72% | 2.64 | 2.65 | 2.56 | 2,914.00 |
| Apr 04 2024 | 2.65 | 0.090 | 3.51% | 2.55 | 2.67 | 2.52 | 2,090.00 |
| Apr 03 2024 | 2.56 | 0.030 | 1.00% | 2.53 | 2.58 | 2.52 | 2,152.00 |
| Apr 02 2024 | 2.53 | -0.160 | -6.10% | 2.68 | 2.69 | 2.50 | 2,271.00 |
| Apr 01 2024 | 2.70 | -0.060 | -2.07% | 2.75 | 2.75 | 2.64 | 3,520.00 |
| Mar 31 2024 | 2.75 | 0.060 | 2.22% | 2.69 | 2.76 | 2.64 | 2,568.00 |
| Mar 30 2024 | 2.69 | -0.010 | -0.26% | 2.70 | 2.71 | 2.69 | 1,298.00 |
| Mar 29 2024 | 2.70 | -0.140 | -4.99% | 2.84 | 2.85 | 2.68 | 1,757.00 |
| Mar 28 2024 | 2.84 | 0.060 | 2.23% | 2.79 | 2.87 | 2.78 | 1,544.00 |
| Mar 27 2024 | 2.78 | -0.030 | -1.24% | 2.81 | 2.88 | 2.75 | 1,758.00 |
| Mar 26 2024 | 2.81 | 0.010 | 0.22% | 2.80 | 2.86 | 2.79 | 1,684.00 |
| Mar 25 2024 | 2.81 | 0.110 | 3.90% | 2.70 | 2.85 | 2.67 | 3,548.00 |
| Mar 24 2024 | 2.70 | 0.120 | 4.60% | 2.58 | 2.71 | 2.57 | 1,413.00 |
| Mar 23 2024 | 2.58 | 0.030 | 1.32% | 2.56 | 2.65 | 2.54 | 1,605.00 |
| Mar 22 2024 | 2.55 | -0.270 | -9.72% | 2.83 | 2.87 | 2.52 | 1,494.00 |
| Mar 21 2024 | 2.82 | -0.110 | -3.60% | 2.92 | 2.94 | 2.80 | 1,895.00 |
| Mar 20 2024 | 2.93 | 0.250 | 9.30% | 2.68 | 2.93 | 2.63 | 2,086.00 |
| Mar 19 2024 | 2.68 | -0.240 | -8.37% | 2.92 | 2.92 | 2.68 | 1,727.00 |
| Mar 18 2024 | 2.93 | -0.020 | -0.70% | 2.95 | 2.97 | 2.88 | 1,605.00 |
| Mar 17 2024 | 2.95 | 0.130 | 4.44% | 2.85 | 2.97 | 2.81 | 1,690.00 |
| Mar 16 2024 | 2.82 | -0.180 | -5.89% | 3.00 | 3.02 | 2.82 | 2,054.00 |
