Jetcoin USD (JET-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:20AM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.004101 | 0.004104 | 0.004100 | 0.004101 | 0.004101 | 7 |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | 0.004102 | 0.004105 | 0.004101 | 0.004102 | 0.004102 | 8 |
| 04 May 2024 | 0.004103 | 0.004106 | 0.004101 | 0.004102 | 0.004102 | 8 |
| 03 May 2024 | 0.004101 | 0.004105 | 0.004100 | 0.004103 | 0.004103 | 8 |
| 02 May 2024 | 0.006288 | 0.006303 | 0.004101 | 0.004101 | 0.004101 | 8 |
| 01 May 2024 | 0.003766 | 0.006293 | 0.003762 | 0.006288 | 0.006288 | 6 |
| 30 Apr 2024 | 0.003768 | 0.003772 | 0.003763 | 0.003766 | 0.003766 | 63 |
| 29 Apr 2024 | 0.006498 | 0.006503 | 0.003767 | 0.003768 | 0.003768 | 63 |
| 28 Apr 2024 | 0.006693 | 0.006700 | 0.006495 | 0.006498 | 0.006498 | 174 |
| 27 Apr 2024 | 0.003343 | 0.006697 | 0.003340 | 0.006693 | 0.006693 | 152 |
| 26 Apr 2024 | 0.006466 | 0.006471 | 0.003341 | 0.003343 | 0.003343 | 125 |
| 25 Apr 2024 | 0.006396 | 0.006471 | 0.002999 | 0.006466 | 0.006466 | 141 |
| 24 Apr 2024 | 0.004000 | 0.006401 | 0.003999 | 0.006396 | 0.006396 | 113 |
| 23 Apr 2024 | 0.001220 | 0.004004 | 0.001220 | 0.004000 | 0.004000 | 395 |
| 22 Apr 2024 | 0.002744 | 0.006736 | 0.001006 | 0.001220 | 0.001220 | 270 |
| 21 Apr 2024 | 0.002744 | 0.002746 | 0.002743 | 0.002744 | 0.002744 | 100 |
| 20 Apr 2024 | 0.002197 | 0.002746 | 0.002196 | 0.002744 | 0.002744 | 100 |
| 19 Apr 2024 | 0.000519 | 0.002198 | 0.000519 | 0.002197 | 0.002197 | 9 |
| 18 Apr 2024 | 0.000519 | 0.000519 | 0.000519 | 0.000519 | 0.000519 | 1 |
| 17 Apr 2024 | 0.002549 | 0.002551 | 0.000519 | 0.000519 | 0.000519 | 1 |
| 16 Apr 2024 | 0.002548 | 0.002552 | 0.002548 | 0.002549 | 0.002549 | 4 |
| 15 Apr 2024 | 0.002551 | 0.002552 | 0.002548 | 0.002548 | 0.002548 | 4 |
| 14 Apr 2024 | 0.000363 | 0.002551 | 0.000363 | 0.002551 | 0.002551 | 48 |
| 13 Apr 2024 | 0.002559 | 0.002566 | 0.000363 | 0.000363 | 0.000363 | 44 |
| 12 Apr 2024 | 0.002559 | 0.002560 | 0.002555 | 0.002559 | 0.002559 | 4 |
| 11 Apr 2024 | 0.002551 | 0.002560 | 0.002551 | 0.002559 | 0.002559 | 4 |
| 10 Apr 2024 | 0.002550 | 0.002553 | 0.002550 | 0.002551 | 0.002551 | 7 |
| 09 Apr 2024 | 0.002551 | 0.002553 | 0.002550 | 0.002550 | 0.002550 | 7 |
| 08 Apr 2024 | 0.002551 | 0.002553 | 0.002550 | 0.002551 | 0.002551 | 7 |
| 07 Apr 2024 | 0.002551 | 0.002552 | 0.002550 | 0.002551 | 0.002551 | 7 |
| 06 Apr 2024 | 0.002552 | 0.002553 | 0.002550 | 0.002551 | 0.002551 | 7 |
| 05 Apr 2024 | 0.002552 | 0.002553 | 0.002550 | 0.002552 | 0.002552 | 7 |
| 04 Apr 2024 | 0.002552 | 0.002553 | 0.002550 | 0.002552 | 0.002552 | 7 |
| 03 Apr 2024 | 0.002564 | 0.002565 | 0.002551 | 0.002552 | 0.002552 | 7 |
| 02 Apr 2024 | 0.002564 | 0.002566 | 0.002562 | 0.002564 | 0.002564 | 25 |
| 01 Apr 2024 | 0.002000 | 0.002565 | 0.002000 | 0.002564 | 0.002564 | 25 |
| 31 Mar 2024 | 0.002001 | 0.002002 | 0.002000 | 0.002000 | 0.002000 | 733 |
| 30 Mar 2024 | 0.002100 | 0.003954 | 0.002001 | 0.002001 | 0.002001 | 733 |
| 29 Mar 2024 | 0.002373 | 0.003953 | 0.002100 | 0.002100 | 0.002100 | 595 |
| 28 Mar 2024 | 0.002373 | 0.002374 | 0.002371 | 0.002373 | 0.002373 | 41 |
| 27 Mar 2024 | 0.002373 | 0.002373 | 0.002371 | 0.002373 | 0.002373 | 41 |
| 26 Mar 2024 | 0.002374 | 0.002374 | 0.002372 | 0.002373 | 0.002373 | 41 |
| 25 Mar 2024 | 0.002373 | 0.002375 | 0.002373 | 0.002374 | 0.002374 | 41 |
| 24 Mar 2024 | 0.002374 | 0.002374 | 0.002372 | 0.002373 | 0.002373 | 41 |
| 23 Mar 2024 | 0.002374 | 0.002374 | 0.002373 | 0.002374 | 0.002374 | 41 |
| 22 Mar 2024 | 0.003597 | 0.003600 | 0.002371 | 0.002374 | 0.002374 | 41 |
| 21 Mar 2024 | 0.002001 | 0.003599 | 0.002000 | 0.003597 | 0.003597 | 30 |
| 20 Mar 2024 | 0.001580 | 0.007294 | 0.001001 | 0.002001 | 0.002001 | 555 |
| 19 Mar 2024 | 0.001580 | 0.001582 | 0.001578 | 0.001580 | 0.001580 | 4 |
| 18 Mar 2024 | 0.001483 | 0.001581 | 0.001483 | 0.001580 | 0.001580 | 4 |
| 17 Mar 2024 | 0.001483 | 0.001484 | 0.001482 | 0.001483 | 0.001483 | 43 |
| 16 Mar 2024 | 0.001484 | 0.001485 | 0.001482 | 0.001483 | 0.001483 | 43 |
| 15 Mar 2024 | 0.001483 | 0.001485 | 0.001482 | 0.001484 | 0.001484 | 43 |
| 14 Mar 2024 | 0.001485 | 0.001485 | 0.001482 | 0.001483 | 0.001483 | 43 |
| 13 Mar 2024 | 0.001637 | 0.001644 | 0.001484 | 0.001485 | 0.001485 | 43 |
| 12 Mar 2024 | 0.001484 | 0.001638 | 0.001483 | 0.001637 | 0.001637 | 50 |
| 11 Mar 2024 | 0.001350 | 0.001486 | 0.001349 | 0.001484 | 0.001484 | 2 |
| 10 Mar 2024 | 0.001352 | 0.001352 | 0.001350 | 0.001350 | 0.001350 | 1 |
| 09 Mar 2024 | 0.001352 | 0.001353 | 0.001351 | 0.001352 | 0.001352 | 1 |
| 08 Mar 2024 | 0.001351 | 0.001354 | 0.001349 | 0.001352 | 0.001352 | 1 |
| 07 Mar 2024 | 0.001350 | 0.001352 | 0.001349 | 0.001351 | 0.001351 | 1 |
| 06 Mar 2024 | 0.001351 | 0.001352 | 0.001349 | 0.001350 | 0.001350 | 1 |
| 05 Mar 2024 | 0.001351 | 0.001352 | 0.001348 | 0.001351 | 0.001351 | 1 |
| 04 Mar 2024 | 0.001350 | 0.001352 | 0.001349 | 0.001351 | 0.001351 | 1 |
| 03 Mar 2024 | 0.001350 | 0.001351 | 0.001349 | 0.001350 | 0.001350 | 1 |
| 02 Mar 2024 | 0.001252 | 0.001351 | 0.001251 | 0.001350 | 0.001350 | 1 |
| 01 Mar 2024 | 0.001252 | 0.001253 | 0.001251 | 0.001252 | 0.001252 | 1 |
| 29 Feb 2024 | 0.003648 | 0.003648 | 0.001250 | 0.001252 | 0.001252 | 1 |
| 28 Feb 2024 | 0.003490 | 0.003652 | 0.003195 | 0.003648 | 0.003648 | 89 |
| 27 Feb 2024 | 0.003500 | 0.003501 | 0.003489 | 0.003490 | 0.003490 | 19 |
| 26 Feb 2024 | 0.002021 | 0.003882 | 0.002020 | 0.003500 | 0.003500 | 156 |
| 25 Feb 2024 | 0.000781 | 0.003500 | 0.000781 | 0.002021 | 0.002021 | 141 |
| 24 Feb 2024 | 0.000781 | 0.000781 | 0.000781 | 0.000781 | 0.000781 | 10 |
| 23 Feb 2024 | 0.000781 | 0.000781 | 0.000780 | 0.000781 | 0.000781 | - |
| 22 Feb 2024 | 0.000781 | 0.000781 | 0.000780 | 0.000781 | 0.000781 | 10 |
| 21 Feb 2024 | 0.000781 | 0.000781 | 0.000780 | 0.000781 | 0.000781 | 10 |
| 20 Feb 2024 | 0.000781 | 0.000781 | 0.000780 | 0.000781 | 0.000781 | 10 |
| 19 Feb 2024 | 0.000781 | 0.000781 | 0.000781 | 0.000781 | 0.000781 | 6 |
| 18 Feb 2024 | 0.000781 | 0.000781 | 0.000781 | 0.000781 | 0.000781 | 6 |
| 17 Feb 2024 | 0.000782 | 0.000782 | 0.000781 | 0.000781 | 0.000781 | 6 |
| 16 Feb 2024 | 0.000782 | 0.000782 | 0.000781 | 0.000782 | 0.000782 | 6 |
| 15 Feb 2024 | 0.000782 | 0.000782 | 0.000781 | 0.000782 | 0.000782 | 6 |
| 14 Feb 2024 | 0.000781 | 0.000782 | 0.000781 | 0.000782 | 0.000782 | 6 |
| 13 Feb 2024 | 0.000781 | 0.000782 | 0.000781 | 0.000781 | 0.000781 | 6 |
| 12 Feb 2024 | 0.000503 | 0.000782 | 0.000503 | 0.000781 | 0.000781 | 8 |
| 11 Feb 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 10 Feb 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 09 Feb 2024 | 0.000503 | 0.000504 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 08 Feb 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 07 Feb 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 06 Feb 2024 | 0.000502 | 0.000503 | 0.000502 | 0.000503 | 0.000503 | 1 |
| 05 Feb 2024 | 0.000503 | 0.000503 | 0.000502 | 0.000502 | 0.000502 | 1 |
| 04 Feb 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 03 Feb 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 02 Feb 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 01 Feb 2024 | 0.000503 | 0.000503 | 0.000502 | 0.000503 | 0.000503 | 1 |
| 31 Jan 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 30 Jan 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| 29 Jan 2024 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 0.000503 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.