JET
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $21.07 | $18.51 | $18.51 | $18.51 |
2021-05-22 | $18.51 | $17.46 | $17.46 | $17.46 |
2021-05-23 | $17.46 | $15.95 | $15.95 | $15.95 |
2021-05-24 | $15.95 | $20.13 | $20.13 | $20.13 |
2021-05-25 | $20.13 | $20.58 | $20.58 | $20.58 |
2021-05-26 | $20.58 | $21.96 | $21.96 | $21.96 |
2021-05-27 | $21.96 | $20.84 | $20.84 | $20.84 |
2021-05-28 | $20.84 | $18.33 | $18.33 | $18.33 |
2021-05-29 | $18.33 | $17.32 | $17.32 | $17.32 |
2021-05-30 | $17.32 | $0.0000020 | $17.32 | $0.0000020 |
2021-06-01 | $20.58 | $20.02 | $20.02 | $20.02 |
2021-06-02 | $20.02 | $20.57 | $20.57 | $20.57 |
2021-06-03 | $20.57 | $21.71 | $21.71 | $21.71 |
2021-06-04 | $21.71 | $0.0000030 | $21.71 | $0.0000030 |
2021-06-05 | $20.45 | $19.99 | $19.99 | $19.99 |
2021-06-06 | $19.99 | $20.60 | $20.60 | $20.60 |
2021-06-07 | $20.60 | $0.0000030 | $20.60 | $0.0000030 |
2021-06-08 | $19.71 | $19.07 | $19.07 | $19.07 |
2021-06-09 | $19.07 | $19.84 | $19.84 | $19.84 |
2021-06-10 | $19.84 | $18.83 | $18.83 | $18.83 |
2021-06-11 | $18.78 | $17.90 | $17.90 | $17.90 |
2021-06-12 | $17.90 | $18.01 | $18.01 | $18.01 |
2021-06-13 | $18.01 | $19.07 | $19.07 | $19.07 |
2021-06-14 | $19.07 | $19.62 | $19.62 | $19.62 |
2021-06-15 | $19.62 | $19.33 | $19.33 | $19.33 |
2021-06-16 | $19.33 | $17.99 | $17.99 | $17.99 |
2021-06-17 | $17.99 | $18.03 | $18.03 | $18.03 |
2021-06-18 | $18.03 | $16.98 | $16.98 | $16.98 |
2021-06-19 | $16.98 | $16.47 | $16.47 | $16.47 |
2021-06-20 | $16.47 | $17.05 | $17.05 | $17.05 |
2021-06-21 | $17.05 | $14.35 | $14.35 | $14.35 |
2021-06-22 | $14.35 | $14.29 | $14.29 | $14.29 |
2021-06-23 | $14.29 | $14.96 | $14.96 | $14.96 |
2021-06-24 | $14.96 | $15.12 | $15.12 | $15.12 |
2021-06-25 | $15.12 | $13.76 | $13.76 | $13.76 |
2021-06-26 | $13.76 | $13.92 | $13.92 | $13.92 |
2021-06-27 | $13.92 | $15.07 | $15.07 | $15.07 |
2021-06-28 | $15.07 | $15.84 | $15.84 | $15.84 |
2021-06-29 | $15.84 | $16.46 | $16.46 | $16.46 |
2021-06-30 | $16.46 | $17.30 | $17.30 | $17.30 |
2021-07-01 | $17.30 | $16.03 | $16.03 | $16.03 |
2021-07-02 | $16.03 | $16.38 | $16.38 | $16.38 |
2021-07-03 | $16.38 | $16.93 | $16.93 | $16.93 |
2021-07-04 | $16.93 | $0.0000020 | $16.93 | $0.0000020 |
2021-07-06 | $16.69 | $17.65 | $17.65 | $17.65 |
2021-07-07 | $17.65 | $0.0000020 | $17.65 | $0.0000020 |
2021-07-08 | $17.61 | $16.07 | $16.07 | $16.07 |
2021-07-09 | $16.07 | $16.31 | $16.31 | $16.31 |
2021-07-10 | $16.31 | $16.03 | $16.03 | $16.03 |
2021-07-11 | $16.04 | $16.27 | $16.27 | $16.27 |
2021-07-12 | $16.27 | $15.45 | $15.45 | $15.45 |
2021-07-13 | $15.45 | $0.0000020 | $15.45 | $0.0000020 |
2021-07-15 | $15.16 | $14.58 | $14.58 | $14.58 |
2021-07-16 | $14.58 | $14.27 | $14.27 | $14.27 |
2021-07-17 | $14.27 | $14.44 | $14.44 | $14.44 |
2021-07-18 | $14.44 | $14.38 | $14.38 | $14.38 |
2021-07-19 | $14.38 | $13.82 | $13.82 | $13.82 |
2021-07-20 | $13.82 | $13.58 | $13.58 | $13.58 |
2021-07-21 | $13.58 | $15.16 | $15.16 | $15.16 |
2021-07-22 | $15.16 | $0.0000020 | $15.16 | $0.0000020 |
2021-07-23 | $15.39 | $16.15 | $16.15 | $16.15 |
2021-07-24 | $16.15 | $0.0000020 | $16.15 | $0.0000020 |
2021-07-26 | $16.68 | $16.94 | $16.94 | $16.94 |
2021-07-27 | $16.94 | $17.50 | $17.50 | $17.50 |
2021-07-28 | $17.50 | $17.49 | $17.49 | $17.49 |
2021-07-29 | $17.49 | $0.0000020 | $17.49 | $0.0000020 |
2021-07-30 | $18.11 | $18.72 | $18.72 | $18.72 |
2021-07-31 | $18.72 | $0.0000020 | $18.72 | $0.0000020 |
2021-08-01 | $19.24 | $19.43 | $19.43 | $19.43 |
2021-08-02 | $19.43 | $0.0000030 | $19.43 | $0.0000030 |
2021-08-04 | $19.06 | $20.72 | $20.72 | $20.72 |
2021-08-05 | $20.72 | $21.50 | $21.50 | $21.50 |
2021-08-06 | $21.50 | $0.0000030 | $21.50 | $0.0000030 |
2021-12-10 | $31.25 | $29.66 | $29.66 | $29.66 |
2021-12-11 | $29.66 | $31.08 | $31.08 | $31.08 |
2021-12-12 | $31.07 | $31.43 | $31.43 | $31.43 |
2021-12-13 | $31.43 | $28.82 | $28.82 | $28.82 |
2021-12-14 | $28.77 | $29.37 | $29.37 | $29.37 |
2021-12-15 | $29.35 | $30.55 | $30.55 | $30.55 |
2021-12-16 | $30.55 | $0.0000040 | $30.55 | $0.0000040 |
2021-12-18 | $29.46 | $30.11 | $30.11 | $30.11 |
2021-12-19 | $30.11 | $29.81 | $29.81 | $29.81 |
2021-12-20 | $29.83 | $29.89 | $29.89 | $29.89 |
2021-12-21 | $29.99 | $30.57 | $30.57 | $30.57 |
2021-12-22 | $30.57 | $0.0000040 | $30.57 | $0.0000040 |
2021-12-23 | $30.26 | $31.22 | $31.22 | $31.22 |
2021-12-24 | $31.25 | $30.76 | $30.76 | $30.76 |
2021-12-25 | $30.76 | $31.23 | $31.23 | $31.23 |
2021-12-26 | $31.23 | $0.0000040 | $31.23 | $0.0000040 |
2021-12-27 | $30.88 | $30.69 | $30.69 | $30.69 |
2021-12-28 | $30.69 | $0.0000040 | $30.69 | $0.0000040 |
2021-12-30 | $27.58 | $28.21 | $28.21 | $28.21 |
2021-12-31 | $28.20 | $27.97 | $27.97 | $27.97 |
2022-01-01 | $27.94 | $28.63 | $28.63 | $28.63 |
2022-01-02 | $28.63 | $0.0000040 | $28.63 | $0.0000040 |
2022-01-03 | $29.11 | $28.62 | $28.62 | $28.62 |
2022-01-04 | $28.62 | $28.77 | $28.77 | $28.77 |
2022-01-05 | $28.77 | $26.88 | $26.88 | $26.88 |
2022-01-06 | $26.88 | $25.89 | $25.89 | $25.89 |
2022-01-07 | $25.89 | $0.0000030 | $25.89 | $0.0000030 |
2022-01-08 | $24.29 | $23.41 | $23.41 | $23.41 |
2022-01-09 | $23.41 | $23.95 | $23.95 | $23.95 |
2022-01-10 | $23.95 | $23.44 | $23.44 | $23.44 |
2022-01-11 | $23.44 | $0.0000030 | $23.44 | $0.0000030 |
2022-01-14 | $24.64 | $25.15 | $25.15 | $25.15 |
2022-01-15 | $25.15 | $0.0000030 | $25.15 | $0.0000030 |
2022-01-16 | $25.30 | $25.46 | $25.46 | $25.46 |
2022-01-17 | $25.46 | $0.0000030 | $25.46 | $0.0000030 |
2022-01-18 | $24.40 | $24.03 | $24.03 | $24.03 |
2022-01-19 | $24.03 | $0.0000030 | $24.03 | $0.0000030 |
2022-01-21 | $22.82 | $19.53 | $19.53 | $19.53 |
2022-01-22 | $19.53 | $18.33 | $18.33 | $18.33 |
2022-01-23 | $18.33 | $19.32 | $19.32 | $19.32 |
2022-01-24 | $19.32 | $18.56 | $18.56 | $18.56 |
2022-01-25 | $18.56 | $0.0000020 | $18.56 | $0.0000020 |
2022-01-26 | $18.69 | $18.73 | $18.73 | $18.73 |
2022-01-27 | $18.73 | $0.0000020 | $18.73 | $0.0000020 |
2022-01-28 | $18.44 | $19.36 | $19.36 | $19.36 |
2022-01-29 | $19.36 | $0.0000030 | $19.36 | $0.0000030 |
2022-01-30 | $19.78 | $19.78 | $19.78 | $19.78 |
2022-01-31 | $19.78 | $0.0000030 | $19.78 | $0.0000030 |
2022-02-01 | $20.44 | $21.21 | $21.21 | $21.21 |
2022-02-02 | $21.21 | $20.32 | $20.32 | $20.32 |
2022-02-03 | $20.38 | $20.36 | $20.36 | $20.36 |
2022-02-04 | $20.36 | $0.0000030 | $20.36 | $0.0000030 |
2022-02-05 | $22.78 | $22.92 | $22.92 | $22.92 |
2022-02-06 | $22.92 | $23.24 | $23.24 | $23.24 |
2022-02-07 | $23.24 | $0.0000030 | $23.24 | $0.0000030 |
2022-02-08 | $23.87 | $23.70 | $23.70 | $23.70 |
2022-02-09 | $23.70 | $0.0000030 | $23.70 | $0.0000030 |
2022-02-13 | $22.18 | $21.83 | $21.83 | $21.83 |
2022-02-14 | $21.83 | $22.28 | $22.28 | $22.28 |
2022-02-15 | $22.28 | $24.21 | $24.21 | $24.21 |
2022-02-16 | $24.21 | $0.0000030 | $24.21 | $0.0000030 |
2022-02-17 | $23.74 | $22.00 | $22.00 | $22.00 |
2022-02-18 | $22.00 | $0.0000030 | $22.00 | $0.0000030 |
2022-02-19 | $21.13 | $21.03 | $21.03 | $21.03 |
2022-02-20 | $21.01 | $19.93 | $19.93 | $19.93 |
2022-02-21 | $19.93 | $0.0000030 | $19.93 | $0.0000030 |
2022-02-23 | $20.05 | $19.62 | $19.62 | $19.62 |
2022-02-24 | $19.62 | $19.74 | $19.74 | $19.74 |
2022-02-25 | $19.74 | $0.0000030 | $19.74 | $0.0000030 |
2022-02-26 | $21.04 | $21.13 | $21.13 | $21.13 |
2022-02-27 | $21.13 | $19.89 | $19.89 | $19.89 |
2022-02-28 | $19.89 | $0.0000030 | $19.89 | $0.0000030 |
2022-03-01 | $22.19 | $22.62 | $22.62 | $22.62 |
2022-03-02 | $22.62 | $0.0000030 | $22.62 | $0.0000030 |
2022-03-04 | $21.54 | $19.93 | $19.93 | $19.93 |
2022-03-05 | $19.93 | $20.26 | $20.26 | $20.26 |
2022-03-06 | $20.26 | $0.0000030 | $20.26 | $0.0000030 |
2022-03-07 | $19.40 | $18.97 | $18.97 | $18.97 |
2022-03-08 | $18.97 | $0.0000020 | $18.97 | $0.0000020 |
2022-03-09 | $19.60 | $20.77 | $20.77 | $20.77 |
2022-03-10 | $20.77 | $19.83 | $19.83 | $19.83 |
2022-03-11 | $19.83 | $19.44 | $19.44 | $19.44 |
2022-03-12 | $19.44 | $19.53 | $19.53 | $19.53 |
2022-03-13 | $19.53 | $19.13 | $19.13 | $19.13 |
2022-03-14 | $19.13 | $19.70 | $19.70 | $19.70 |
2022-03-15 | $19.70 | $19.91 | $19.91 | $19.91 |
2022-03-16 | $19.91 | $21.09 | $21.09 | $21.09 |
2022-03-17 | $21.09 | $21.39 | $21.39 | $21.39 |
2022-03-18 | $21.39 | $22.37 | $22.37 | $22.37 |
2022-03-19 | $22.35 | $22.40 | $22.40 | $22.40 |
2022-03-20 | $22.44 | $21.75 | $21.75 | $21.75 |
2022-03-21 | $21.75 | $22.00 | $22.00 | $22.00 |
2022-03-22 | $22.00 | $0.0000030 | $22.00 | $0.0000030 |
2022-03-25 | $23.66 | $23.59 | $23.59 | $23.59 |
2022-03-26 | $23.59 | $23.89 | $23.89 | $23.89 |
2022-03-27 | $23.91 | $25.05 | $25.05 | $25.05 |
2022-03-28 | $25.05 | $25.34 | $25.34 | $25.34 |
2022-03-29 | $25.34 | $25.86 | $25.86 | $25.86 |
2022-03-30 | $25.86 | $25.73 | $25.73 | $25.73 |
2022-03-31 | $25.73 | $24.95 | $24.95 | $24.95 |
2022-04-01 | $24.95 | $26.26 | $26.26 | $26.26 |
2022-04-02 | $26.26 | $0.0000030 | $26.26 | $0.0000030 |
2022-04-03 | $26.18 | $26.77 | $26.77 | $26.77 |
2022-04-04 | $26.77 | $26.75 | $26.75 | $26.75 |
2022-04-05 | $26.75 | $25.89 | $25.89 | $25.89 |
2022-04-06 | $25.89 | $24.05 | $24.05 | $24.05 |
2022-04-07 | $24.08 | $24.54 | $24.54 | $24.54 |
2022-04-08 | $24.54 | $24.27 | $24.27 | $24.27 |
2022-04-09 | $24.27 | $24.77 | $24.77 | $24.77 |
2022-04-10 | $24.77 | $24.34 | $24.34 | $24.34 |
2022-04-11 | $24.34 | $22.64 | $22.64 | $22.64 |
2022-04-12 | $22.64 | $23.02 | $23.02 | $23.02 |
2022-04-13 | $23.02 | $23.70 | $23.70 | $23.70 |
2022-04-14 | $23.70 | $0.0000030 | $23.70 | $0.0000030 |
2022-04-15 | $22.97 | $23.11 | $23.11 | $23.11 |
2022-04-16 | $23.11 | $23.26 | $23.26 | $23.26 |
2022-04-17 | $23.26 | $22.71 | $22.71 | $22.71 |
2022-04-18 | $22.71 | $23.23 | $23.23 | $23.23 |
2022-04-19 | $23.23 | $0.0000030 | $23.23 | $0.0000030 |
Pair | Exchange |
---|---|
JET/BTC | coss |
JET/ETH | coss |
JET/BTC | cryptopia |
JET/DOGE | cryptopia |
JET/LTC | cryptopia |
JET/ETH | etherdelta |
JET/BTC | exrates |
JET/ETH | exrates |
JET/USDT | probit |
JET/ETH | tokenstore |
Jetcoin is an ERC20 token. Its main focus is the world of sports and entertainment.