JPEX

JPX Global (PK) Historical Data

JPEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.0023 -0.0002 -8.0% 0.0025 0.0025 0.002 3,384,407
Dec 01 2022 0.0025 0.00 +0.00% 0.0021 0.002595 0.0021 0
Dec 01 2022 0.0025 0.0002 8.7% 0.0021 0.002595 0.0021 5,034,582
Nov 30 2022 0.0023 -0.0001 -4.17% 0.0023 0.0025 0.002 10,462,870
Nov 29 2022 0.0024 -0.00027 -10.21% 0.0024 0.0026 0.00235 3,474,942
Nov 28 2022 0.002673 0.00 +0.00% 0.0026 0.002885 0.0023 0
Nov 28 2022 0.002673 -0.00023 -7.83% 0.0026 0.002885 0.0023 5,271,309
Nov 25 2022 0.0029 0.00 +0.00% 0.0031 0.0032 0.0028 0
Nov 25 2022 0.0029 -0.0002 -6.45% 0.0031 0.0032 0.0028 2,132,524
Nov 24 2022 0.0031 0.00 +0.00% 0.0029 0.0032 0.0028 0
Nov 23 2022 0.0031 0.0002 6.9% 0.0029 0.0032 0.0028 4,341,545
Nov 22 2022 0.0029 -0.0008 -21.62% 0.0035 0.0038 0.00265 6,856,937
Nov 21 2022 0.0037 0.0007 23.33% 0.00305 0.0038 0.0028 9,657,367
Nov 18 2022 0.003 0.00 +0.00% 0.00295 0.003 0.002725 0
Nov 18 2022 0.003 0.00 0.0% 0.00295 0.003 0.002725 5,038,697
Nov 17 2022 0.003 -0.0001 -3.23% 0.0031 0.0031 0.00285 1,915,073
Nov 16 2022 0.0031 0.00 0.0% 0.0031 0.0032 0.0029 4,325,317
Nov 15 2022 0.0031 0.001 47.62% 0.0022 0.0033 0.0021 13,776,789
Nov 14 2022 0.0021 0.00 +0.00% 0.0022 0.0022 0.0021 0
Nov 14 2022 0.0021 -0.0001 -4.55% 0.0022 0.0022 0.0021 1,069,449
Nov 11 2022 0.0022 -0.0001 -4.35% 0.00211 0.0022 0.002 1,803,942
Nov 10 2022 0.0023 0.00 0.0% 0.0023 0.0023 0.002 3,277,792
Nov 09 2022 0.0023 0.0001 4.55% 0.0023 0.0024 0.0023 1,446,300
Nov 08 2022 0.0022 0.00 +0.00% 0.0022 0.00225 0.0021 0
Nov 08 2022 0.0022 0.00 0.0% 0.0022 0.00225 0.0021 971,982
Nov 07 2022 0.0022 0.0001 4.76% 0.002 0.0022 0.0019 2,189,103
Nov 04 2022 0.0021 0.00 +0.00% 0.0024 0.0024 0.002 0
Nov 04 2022 0.0021 -0.0003 -12.5% 0.0024 0.0024 0.002 3,849,188
Nov 03 2022 0.0024 -0.00035 -12.73% 0.0028 0.003 0.0024 2,475,413
Nov 02 2022 0.00275 0.00 +0.00% 0.003 0.0032 0.0025 0
Nov 02 2022 0.00275 -0.00025 -8.33% 0.003 0.0032 0.0025 2,459,614
Nov 01 2022 0.003 0.0003 11.11% 0.0028 0.0032 0.0028 8,125,450
Oct 31 2022 0.0027 0.00 +0.00% 0.0025 0.0028 0.0025 0
Oct 31 2022 0.0027 0.00025 10.2% 0.0025 0.0028 0.0025 3,218,352
Oct 28 2022 0.00245 0.0002 8.89% 0.0022 0.0028 0.0022 4,017,954
Oct 27 2022 0.00225 0.00 0.0% 0.0023 0.0023 0.0022 2,092,446
Oct 26 2022 0.00225 0.00 +0.00% 0.0022 0.0023 0.0021 0
Oct 26 2022 0.00225 0.00005 2.27% 0.0022 0.0023 0.0021 2,659,583
Oct 25 2022 0.0022 0.00 0.0% 0.0021 0.0023 0.0017 1,479,575
Oct 24 2022 0.0022 0.00 +0.00% 0.00215 0.0024 0.0021 0
Oct 24 2022 0.0022 0.0001 4.76% 0.00215 0.0024 0.0021 1,890,876
Oct 21 2022 0.0021 0.00 +0.00% 0.0022 0.0024 0.002 0
Oct 21 2022 0.0021 -0.0002 -8.7% 0.0022 0.0024 0.002 2,883,271
Oct 20 2022 0.0023 0.00 0.0% 0.0024 0.0024 0.0022 786,456
Oct 19 2022 0.0023 0.0002 9.52% 0.0021 0.0024 0.0021 3,431,953
Oct 18 2022 0.0021 0.00015 7.69% 0.0018 0.0023 0.0018 5,560,891
Oct 17 2022 0.00195 0.00025 14.71% 0.0017 0.0021 0.0017 3,347,796
Oct 14 2022 0.0017 -0.0002 -10.53% 0.002 0.002 0.0017 2,523,706
Oct 13 2022 0.0019 0.0002 11.76% 0.0019 0.002 0.0018 2,669,057
Oct 12 2022 0.0017 -0.0001 -5.56% 0.0017 0.0018 0.0017 841,048
Oct 11 2022 0.0018 0.00 +0.00% 0.0019 0.002 0.0018 0
Oct 11 2022 0.0018 -0.0001 -5.26% 0.0019 0.002 0.0018 834,670
Oct 10 2022 0.0019 0.00 0.0% 0.0018 0.0019 0.0017 1,305,090
Oct 07 2022 0.0019 0.0001 5.56% 0.0018 0.0021 0.0017 1,410,384
Oct 06 2022 0.0018 0.00 +0.00% 0.0017 0.002 0.0017 0
Oct 06 2022 0.0018 0.00 0.0% 0.0017 0.002 0.0017 1,128,242
Oct 05 2022 0.0018 -0.0001 -5.26% 0.0019 0.0021 0.0016 2,564,662
Oct 04 2022 0.0019 0.00 +0.00% 0.0019 0.002 0.0018 0
Oct 04 2022 0.0019 0.00 0.0% 0.0019 0.002 0.0018 1,380,486
Oct 03 2022 0.0019 0.0001 5.56% 0.0018 0.0021 0.0017 5,517,751
Sep 30 2022 0.0018 0.00 +0.00% 0.002 0.002 0.0016 0
Sep 30 2022 0.0018 0.00 0.0% 0.002 0.002 0.0016 1,734,182
Sep 29 2022 0.0018 -0.0001 -5.26% 0.0018 0.0018 0.0017 1,614,940
Sep 28 2022 0.0019 0.0002 11.76% 0.0018 0.0019 0.0018 1,784,137
Sep 27 2022 0.0017 0.00 0.0% 0.0017 0.002 0.0017 3,963,303
Sep 26 2022 0.0017 0.00 +0.00% 0.00185 0.002 0.0017 0
Sep 26 2022 0.0017 -0.0002 -10.53% 0.00185 0.002 0.0017 2,014,190
Sep 23 2022 0.0019 -0.00015 -7.32% 0.0018 0.0022 0.0018 585,453
Sep 22 2022 0.00205 0.00005 2.5% 0.002 0.0021 0.0018 2,922,262
Sep 21 2022 0.002 -0.0001 -4.76% 0.00201 0.0022 0.002 2,339,501
Sep 20 2022 0.0021 0.00 0.0% 0.0021 0.00215 0.002 2,555,998
Sep 19 2022 0.0021 -0.0002 -8.7% 0.0022 0.0023 0.0021 3,371,406
Sep 16 2022 0.0023 0.00 +0.00% 0.0022 0.0023 0.002 0
Sep 16 2022 0.0023 0.0003 15.0% 0.0022 0.0023 0.002 2,595,664
Sep 15 2022 0.002 0.00 +0.00% 0.0022 0.0022 0.002 0
Sep 15 2022 0.002 -0.00025 -11.11% 0.0022 0.0022 0.002 585,400
Sep 14 2022 0.00225 0.00 +0.00% 0.00225 0.0023 0.0022 0
Sep 14 2022 0.00225 0.00015 7.14% 0.00225 0.0023 0.0022 3,540,497
Sep 13 2022 0.0021 -0.00002 -0.99% 0.002 0.0021 0.002 242,474
Sep 12 2022 0.002121 -0.00008 -3.59% 0.0019 0.0023 0.0019 842,174
Sep 09 2022 0.0022 0.0001 4.76% 0.0022 0.0023 0.0022 1,055,479
Sep 08 2022 0.0021 -0.00005 -2.33% 0.0022 0.0023 0.0021 566,267
Sep 07 2022 0.00215 0.00 0.0% 0.0022 0.0022 0.0021 2,195,421
Sep 06 2022 0.00215 0.00 +0.00% 0.0022 0.0023 0.0021 0
Sep 06 2022 0.00215 -0.00015 -6.52% 0.0022 0.0023 0.0021 3,307,168