Report issue
Jet Protocol JET
215 Watchlists
DeFi
JET Price
Historical Data for Jet Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
16 Jul 2024 | $ 0.00019 | $ 0.00019 | $ 0.00004 | $ 0.00013 | $ 0.0001 | -47.4% | $0 | $ 15,629 | -93.5% | |
30 Jun 2024 | $ 0.00154 | $ 0.00154 | $ 0.00154 | $ 0.00154 | $ 0.00154 | +0.004% | $0 | -100% | $ 240,296 | +0.005% |
29 Jun 2024 | $ 0.00154 | $ 0.00155 | $ 0.00154 | $ 0.00154 | $ 0.00154 | +0.03% | $ 111,077 | -17.2% | $ 240,284 | -0.62% |
28 Jun 2024 | $ 0.00157 | $ 0.00157 | $ 0.00154 | $ 0.00156 | $ 0.00155 | -1.33% | $ 134,100 | -1.87% | $ 241,776 | -1.33% |
27 Jun 2024 | $ 0.00167 | $ 0.00167 | $ 0.00156 | $ 0.00162 | $ 0.00157 | -6.05% | $ 136,657 | +98.9% | $ 245,028 | -6.05% |
26 Jun 2024 | $ 0.00167 | $ 0.00167 | $ 0.00167 | $ 0.00167 | $ 0.00167 | -0.03% | $ 68,704 | $ 260,802 | -1.81% | |
25 Jun 2024 | $ 0.0017 | $ 0.0017 | $ 0.0017 | $ 0.0017 | $ 0.0017 | +0.02% | $0 | -100% | $ 265,601 | +0.02% |
24 Jun 2024 | $ 0.00171 | $ 0.00171 | $ 0.0017 | $ 0.0017 | $ 0.0017 | -0.57% | $ 30,061 | -78% | $ 265,542 | -0.57% |
23 Jun 2024 | $ 0.00174 | $ 0.00174 | $ 0.0017 | $ 0.00172 | $ 0.00171 | -1.76% | $ 136,489 | +0.99% | $ 267,064 | -1.76% |
22 Jun 2024 | $ 0.00173 | $ 0.00174 | $ 0.00173 | $ 0.00173 | $ 0.00174 | +0.60% | $ 135,152 | +9.55% | $ 271,849 | +0.60% |
21 Jun 2024 | $ 0.00176 | $ 0.00176 | $ 0.00173 | $ 0.00174 | $ 0.00173 | -1.70% | $ 123,373 | -11.4% | $ 270,235 | -1.69% |
20 Jun 2024 | $ 0.00159 | $ 0.00187 | $ 0.00158 | $ 0.0017 | $ 0.00176 | +10.7% | $ 139,321 | -10% | $ 274,893 | +9.98% |
19 Jun 2024 | $ 0.00128 | $ 0.00162 | $ 0.00128 | $ 0.00144 | $ 0.0016 | +25% | $ 154,827 | +20.5% | $ 249,950 | +24% |
18 Jun 2024 | $ 0.00129 | $ 0.00129 | $ 0.00128 | $ 0.00129 | $ 0.00129 | -0.002% | $ 128,513 | -7.08% | $ 201,500 | +0.78% |
17 Jun 2024 | $ 0.00131 | $ 0.00131 | $ 0.00128 | $ 0.00129 | $ 0.00128 | -2.28% | $ 138,298 | +14.3% | $ 199,938 | -1.52% |
16 Jun 2024 | $ 0.00128 | $ 0.00131 | $ 0.00128 | $ 0.00129 | $ 0.0013 | +1.57% | $ 120,971 | -13.4% | $ 203,031 | +0.78% |
15 Jun 2024 | $ 0.00128 | $ 0.0013 | $ 0.00128 | $ 0.00129 | $ 0.00129 | +0.77% | $ 139,613 | +8.10% | $ 201,455 | +0.77% |
14 Jun 2024 | $ 0.0013 | $ 0.0013 | $ 0.00128 | $ 0.00129 | $ 0.00128 | -1.55% | $ 129,152 | -5.94% | $ 199,909 | -1.55% |
13 Jun 2024 | $ 0.00132 | $ 0.00132 | $ 0.00129 | $ 0.00131 | $ 0.0013 | -1.53% | $ 137,307 | +4.35% | $ 203,048 | -1.53% |
12 Jun 2024 | $ 0.00128 | $ 0.00154 | $ 0.00117 | $ 0.00133 | $ 0.00132 | +3.11% | $ 131,581 | +0.67% | $ 206,204 | +2.31% |
11 Jun 2024 | $ 0.00129 | $ 0.00129 | $ 0.00128 | $ 0.00129 | $ 0.00129 | +0.03% | $ 130,712 | -1.82% | $ 201,549 | +0.03% |
10 Jun 2024 | $ 0.00129 | $ 0.00129 | $ 0.00128 | $ 0.00129 | $ 0.00129 | -0.03% | $ 133,135 | -2.61% | $ 201,479 | -0.03% |
9 Jun 2024 | $ 0.00128 | $ 0.00129 | $ 0.00128 | $ 0.00128 | $ 0.00129 | +0.78% | $ 136,700 | +5.81% | $ 201,547 | +0.78% |
8 Jun 2024 | $ 0.00128 | $ 0.00129 | $ 0.00128 | $ 0.00128 | $ 0.00128 | +0.03% | $ 129,188 | -8.05% | $ 199,989 | -0.75% |
7 Jun 2024 | $ 0.00129 | $ 0.00129 | $ 0.00128 | $ 0.00129 | $ 0.00129 | +0.002% | $ 140,497 | +5.95% | $ 201,498 | 0% |
6 Jun 2024 | $ 0.00129 | $ 0.00129 | $ 0.00128 | $ 0.00129 | $ 0.00129 | -0.04% | $ 132,603 | +4.20% | $ 201,499 | -0.04% |
5 Jun 2024 | $ 0.00135 | $ 0.00136 | $ 0.00127 | $ 0.00132 | $ 0.00129 | -4.45% | $ 127,259 | -8.13% | $ 201,582 | -5.15% |
4 Jun 2024 | $ 0.00135 | $ 0.00136 | $ 0.00135 | $ 0.00135 | $ 0.00136 | +0.76% | $ 138,529 | +5.70% | $ 212,523 | +0.76% |
3 Jun 2024 | $ 0.00137 | $ 0.00138 | $ 0.00135 | $ 0.00136 | $ 0.00135 | -1.43% | $ 131,052 | +12.4% | $ 210,914 | -2.14% |
2 Jun 2024 | $ 0.00161 | $ 0.00161 | $ 0.00137 | $ 0.00149 | $ 0.00138 | -14.3% | $ 116,597 | -8.92% | $ 215,537 | -14.3% |
1 Jun 2024 | $ 0.00127 | $ 0.00163 | $ 0.00127 | $ 0.00144 | $ 0.00161 | +26.8% | $ 128,015 | +878.6% | $ 251,406 | +26.8% |
31 May 2024 | $ 0.00128 | $ 0.00129 | $ 0.00123 | $ 0.00127 | $ 0.00127 | -0.86% | $ 13,081 | -90.8% | $ 198,259 | -0.86% |
30 May 2024 | $ 0.00114 | $ 0.0013 | $ 0.00113 | $ 0.00121 | $ 0.00128 | +12.4% | $ 141,651 | +10% | $ 199,981 | +12.4% |
29 May 2024 | $ 0.00114 | $ 0.00115 | $ 0.00113 | $ 0.00114 | $ 0.00114 | -0.03% | $ 128,739 | -3.19% | $ 177,915 | -0.03% |
28 May 2024 | $ 0.00115 | $ 0.00117 | $ 0.00113 | $ 0.00115 | $ 0.00114 | -0.91% | $ 132,977 | -0.22% | $ 177,974 | -1.76% |
27 May 2024 | $ 0.00117 | $ 0.00117 | $ 0.00115 | $ 0.00116 | $ 0.00116 | -0.88% | $ 133,266 | -2.03% | $ 181,168 | +0.84% |
26 May 2024 | $ 0.00115 | $ 0.00117 | $ 0.00115 | $ 0.00115 | $ 0.00115 | -0.03% | $ 136,031 | -0.97% | $ 179,653 | -0.03% |
25 May 2024 | $ 0.00116 | $ 0.00117 | $ 0.00115 | $ 0.00116 | $ 0.00115 | -0.84% | $ 137,368 | +3.98% | $ 179,710 | -0.85% |
24 May 2024 | $ 0.00116 | $ 0.00117 | $ 0.00116 | $ 0.00116 | $ 0.00116 | +0.02% | $ 132,111 | +1.04% | $ 181,241 | +0.02% |
23 May 2024 | $ 0.00117 | $ 0.00117 | $ 0.00116 | $ 0.00116 | $ 0.00116 | -0.85% | $ 130,758 | +0.35% | $ 181,207 | -0.85% |
22 May 2024 | $ 0.00116 | $ 0.00117 | $ 0.00116 | $ 0.00116 | $ 0.00117 | +0.84% | $ 130,305 | -1.10% | $ 182,752 | -0.03% |
21 May 2024 | $ 0.00119 | $ 0.0012 | $ 0.00116 | $ 0.00118 | $ 0.00117 | -1.71% | $ 131,761 | -5.95% | $ 182,799 | -2.53% |
20 May 2024 | $ 0.00118 | $ 0.0012 | $ 0.00118 | $ 0.00119 | $ 0.0012 | +1.70% | $ 140,090 | +33.5% | $ 187,542 | +0.85% |
19 May 2024 | $ 0.00122 | $ 0.00123 | $ 0.00117 | $ 0.0012 | $ 0.00119 | -2.48% | $ 104,949 | -8.56% | $ 185,963 | -2.48% |
18 May 2024 | $ 0.00162 | $ 0.00164 | $ 0.00116 | $ 0.00141 | $ 0.00122 | -24.7% | $ 114,769 | -6.39% | $ 190,692 | -25.2% |
17 May 2024 | $ 0.00172 | $ 0.00172 | $ 0.00162 | $ 0.00167 | $ 0.00163 | -5.20% | $ 122,600 | -6.83% | $ 254,830 | -5.20% |
16 May 2024 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | -0.03% | $ 131,593 | +2.81% | $ 268,815 | -0.03% |
15 May 2024 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | +0.07% | $ 127,996 | -2.60% | $ 268,886 | +0.07% |
14 May 2024 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | -0.02% | $ 131,417 | +71.4% | $ 268,707 | -0.02% |
13 May 2024 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | $ 0.00172 | -0.02% | $ 76,691 | -43.1% | $ 268,758 | -0.02% |