JUST (JST) Ιστορικά δεδομένα

Daily JUST price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days JST moved from $0.0311 to $0.1332 (+328.71%), with a high of $0.1433 and a low of $0.0310.

Ημερομηνία	Άνοιγμα	Υψηλό	Χαμηλό	Κλείσιμο	Μεταβολή	Όγκος	Κεφαλαιοποίηση
Oct 17, 2026	$0.1356	$0.1366	$0.1331	$0.1332	1.76%	$1,032,173	$1,067,313,262
Oct 16, 2026	$0.1316	$0.1389	$0.1313	$0.1355	2.98%	$4,773,352	$1,076,804,811
Oct 15, 2026	$0.1419	$0.1421	$0.1310	$0.1316	7.24%	$4,507,095	$1,160,493,696
Oct 14, 2026	$0.1380	$0.1422	$0.1379	$0.1419	2.85%	$3,012,862	$1,129,261,556
Oct 13, 2026	$0.1380	$0.1400	$0.1361	$0.1380	0.01%	$2,651,901	$1,128,860,513
Oct 12, 2026	$0.1379	$0.1412	$0.1367	$0.1380	0.09%	$4,844,309	$1,127,280,160
Oct 11, 2026	$0.1375	$0.1393	$0.1346	$0.1379	0.28%	$4,822,675	$1,124,638,965
Oct 10, 2026	$0.1428	$0.1432	$0.1355	$0.1375	3.73%	$5,966,372	$1,168,193,996
Oct 9, 2026	$0.1399	$0.1433	$0.1398	$0.1428	2.07%	$3,259,207	$1,144,658,927
Oct 8, 2026	$0.1419	$0.1419	$0.1360	$0.1400	1.33%	$6,142,561	$1,160,370,034
Oct 7, 2026	$0.1411	$0.1426	$0.1381	$0.1419	0.56%	$5,321,185	$1,154,165,893
Oct 6, 2026	$0.1359	$0.1413	$0.1357	$0.1411	3.83%	$5,165,478	$1,112,883,811
Oct 5, 2026	$0.1399	$0.1414	$0.1353	$0.1359	2.87%	$4,235,856	$1,145,467,384
Oct 4, 2026	$0.1382	$0.1408	$0.1374	$0.1400	1.28%	$4,029,714	$1,131,935,541
Oct 3, 2026	$0.1326	$0.1392	$0.1318	$0.1383	4.31%	$5,099,514	$1,084,686,650
Oct 2, 2026	$0.1310	$0.1326	$0.1262	$0.1326	1.16%	$4,119,502	$1,073,150,441
Oct 1, 2026	$0.1332	$0.1347	$0.1310	$0.1310	1.64%	$4,688,834	$1,090,027,891
Sep 30, 2026	$0.1270	$0.1337	$0.1247	$0.1332	4.87%	$4,617,421	$1,039,879,059
Sep 29, 2026	$0.1301	$0.1310	$0.1242	$0.1270	2.37%	$4,612,524	$1,064,652,139
Sep 28, 2026	$0.1264	$0.1320	$0.1260	$0.1301	2.93%	$5,393,722	$1,034,948,950
Sep 27, 2026	$0.1228	$0.1266	$0.1226	$0.1264	2.98%	$2,996,952	$1,005,059,460
Sep 26, 2026	$0.1221	$0.1240	$0.1210	$0.1227	0.56%	$3,086,817	$999,002,274
Sep 25, 2026	$0.1137	$0.1227	$0.1135	$0.1221	7.37%	$5,250,595	$930,251,702
Sep 24, 2026	$0.1108	$0.1137	$0.1097	$0.1137	2.60%	$2,693,348	$906,635,832
Sep 23, 2026	$0.1126	$0.1135	$0.1105	$0.1107	1.64%	$2,781,503	$922,082,163
Sep 22, 2026	$0.1146	$0.1178	$0.1123	$0.1126	1.75%	$5,296,864	$937,812,138
Sep 21, 2026	$0.1141	$0.1149	$0.1112	$0.1146	0.43%	$4,520,186	$932,090,201
Sep 20, 2026	$0.1165	$0.1171	$0.1114	$0.1141	2.09%	$4,125,616	$954,251,430
Sep 19, 2026	$0.1133	$0.1192	$0.1129	$0.1165	2.89%	$4,884,223	$927,065,751
Sep 18, 2026	$0.1140	$0.1192	$0.1120	$0.1133	0.63%	$4,480,078	$932,436,321
Sep 17, 2026	$0.1170	$0.1175	$0.1140	$0.1140	2.51%	$1,988,629	$956,376,602
Sep 16, 2026	$0.1159	$0.1179	$0.1151	$0.1170	0.89%	$2,270,242	$947,088,433
Sep 15, 2026	$0.1137	$0.1162	$0.1131	$0.1159	1.92%	$2,591,649	$931,111,749
Sep 14, 2026	$0.1130	$0.1145	$0.1124	$0.1137	0.67%	$2,153,933	$924,078,725
Sep 13, 2026	$0.1100	$0.1141	$0.1093	$0.1130	2.69%	$2,927,408	$900,049,763
Sep 12, 2026	$0.1071	$0.1102	$0.1065	$0.1100	2.68%	$2,162,764	$876,375,316
Sep 11, 2026	$0.1040	$0.1073	$0.1016	$0.1071	3.06%	$3,630,027	$850,432,521
Sep 10, 2026	$0.1056	$0.1060	$0.1034	$0.1039	1.57%	$2,073,240	$863,811,358
Sep 9, 2026	$0.1049	$0.1057	$0.1021	$0.1056	0.61%	$2,703,680	$858,472,741
Sep 8, 2026	$0.1065	$0.1104	$0.1036	$0.1049	1.46%	$4,693,757	$871,633,343
Sep 7, 2026	$0.1107	$0.1117	$0.1003	$0.1065	3.80%	$7,041,824	$906,891,440
Sep 6, 2026	$0.1103	$0.1132	$0.1101	$0.1107	0.36%	$2,170,321	$903,277,570
Sep 5, 2026	$0.1091	$0.1108	$0.1078	$0.1103	1.17%	$3,081,314	$892,895,287
Sep 4, 2026	$0.1072	$0.1095	$0.1070	$0.1091	1.76%	$1,994,020	$877,253,648
Sep 3, 2026	$0.1077	$0.1087	$0.1060	$0.1072	0.48%	$2,483,697	$881,122,970
Sep 2, 2026	$0.1028	$0.1081	$0.1005	$0.1077	4.77%	$5,220,606	$840,199,147
Sep 1, 2026	$0.0999	$0.1034	$0.0989	$0.1028	2.92%	$3,955,976	$816,596,229
Aug 31, 2026	$0.0947	$0.1002	$0.0937	$0.0998	5.39%	$4,630,886	$775,335,362
Aug 30, 2026	$0.0978	$0.0980	$0.0942	$0.0948	3.14%	$2,354,229	$800,578,401
Aug 29, 2026	$0.0985	$0.1002	$0.0972	$0.0978	0.77%	$1,668,674	$806,433,468
Aug 28, 2026	$0.0972	$0.0986	$0.0964	$0.0985	1.38%	$2,595,050	$795,250,442
Aug 27, 2026	$0.1007	$0.1009	$0.0966	$0.0972	3.52%	$3,174,896	$823,827,124
Aug 26, 2026	$0.0996	$0.1008	$0.0986	$0.1008	1.21%	$2,217,215	$814,120,058
Aug 25, 2026	$0.1009	$0.1031	$0.0987	$0.0995	1.41%	$3,064,230	$825,743,242
Aug 24, 2026	$0.1031	$0.1032	$0.0992	$0.1009	2.12%	$5,032,802	$844,241,803
Aug 23, 2026	$0.1048	$0.1082	$0.1029	$0.1031	1.64%	$4,656,198	$858,002,877
Aug 22, 2026	$0.1066	$0.1067	$0.1034	$0.1048	1.72%	$3,801,054	$872,902,016
Aug 21, 2026	$0.1072	$0.1075	$0.1051	$0.1066	0.50%	$2,398,380	$877,077,920
Aug 20, 2026	$0.1056	$0.1077	$0.1049	$0.1072	1.47%	$2,821,522	$863,784,496
Aug 19, 2026	$0.1075	$0.1079	$0.1027	$0.1056	1.72%	$3,130,715	$878,634,688
Aug 18, 2026	$0.1073	$0.1085	$0.1061	$0.1075	0.17%	$2,055,311	$878,261,515
Aug 17, 2026	$0.1083	$0.1099	$0.1072	$0.1073	0.91%	$2,812,369	$886,124,464
Aug 16, 2026	$0.1071	$0.1090	$0.1063	$0.1083	1.17%	$2,330,652	$875,146,241
Aug 15, 2026	$0.1046	$0.1078	$0.1046	$0.1071	2.32%	$2,014,695	$856,322,876
Aug 14, 2026	$0.1052	$0.1068	$0.1041	$0.1046	0.55%	$2,447,511	$860,236,416
Aug 13, 2026	$0.1020	$0.1056	$0.1014	$0.1052	3.18%	$1,987,149	$833,144,160
Aug 12, 2026	$0.1005	$0.1031	$0.1003	$0.1020	1.47%	$1,916,934	$821,957,261
Aug 11, 2026	$0.1016	$0.1020	$0.0969	$0.1005	1.11%	$4,176,409	$830,780,495
Aug 10, 2026	$0.1009	$0.1022	$0.1000	$0.1016	0.68%	$1,894,650	$826,398,643
Aug 9, 2026	$0.1002	$0.1052	$0.1000	$0.1010	0.72%	$4,090,551	$820,513,412
Aug 8, 2026	$0.1055	$0.1057	$0.1002	$0.1002	5.01%	$2,426,571	$862,664,430
Aug 7, 2026	$0.1054	$0.1060	$0.1048	$0.1055	0.09%	$1,387,693	$862,785,850
Aug 6, 2026	$0.1058	$0.1068	$0.1049	$0.1054	0.38%	$1,702,622	$864,612,626
Aug 5, 2026	$0.1063	$0.1064	$0.1035	$0.1058	0.44%	$2,449,868	$869,568,562
Aug 4, 2026	$0.1054	$0.1067	$0.1052	$0.1063	0.79%	$1,319,950	$862,488,767
Aug 3, 2026	$0.1060	$0.1064	$0.1046	$0.1054	0.57%	$1,431,804	$867,695,619
Aug 2, 2026	$0.1045	$0.1069	$0.1044	$0.1061	1.53%	$1,598,689	$854,089,769
Aug 1, 2026	$0.1031	$0.1051	$0.1029	$0.1045	1.32%	$1,786,269	$842,852,738
Jul 31, 2026	$0.1030	$0.1040	$0.1014	$0.1031	0.08%	$2,216,395	$842,631,925
Jul 30, 2026	$0.0992	$0.1031	$0.0976	$0.1030	3.78%	$2,558,310	$811,644,456
Jul 29, 2026	$0.1009	$0.1013	$0.0990	$0.0992	1.62%	$2,504,744	$823,936,851
Jul 28, 2026	$0.1032	$0.1041	$0.0989	$0.1008	2.34%	$2,711,023	$844,105,062
Jul 27, 2026	$0.1049	$0.1061	$0.1019	$0.1032	1.61%	$2,618,913	$858,554,850
Jul 26, 2026	$0.1037	$0.1057	$0.1035	$0.1049	1.22%	$1,753,330	$847,576,089
Jul 25, 2026	$0.1030	$0.1041	$0.1007	$0.1037	0.66%	$1,956,381	$842,181,677
Jul 24, 2026	$0.1009	$0.1034	$0.1008	$0.1030	2.04%	$1,751,148	$825,989,243
Jul 23, 2026	$0.1023	$0.1028	$0.0998	$0.1009	1.36%	$2,406,004	$836,766,606
Jul 22, 2026	$0.1009	$0.1031	$0.1007	$0.1023	1.32%	$2,093,802	$825,276,807
Jul 21, 2026	$0.1023	$0.1024	$0.0994	$0.1009	1.42%	$2,565,232	$836,173,267
Jul 20, 2026	$0.0973	$0.1024	$0.0957	$0.1023	5.23%	$3,214,318	$796,049,374
Jul 19, 2026	$0.0986	$0.0993	$0.0969	$0.0973	1.26%	$1,445,249	$806,471,062
Jul 18, 2026	$0.0980	$0.0999	$0.0972	$0.0986	0.59%	$1,519,165	$800,881,157
Jul 17, 2026	$0.0975	$0.0993	$0.0967	$0.0979	0.44%	$2,219,512	$832,425,273
Jul 16, 2026	$0.0984	$0.0998	$0.0972	$0.0975	0.92%	$2,592,139	$840,458,991
Jul 15, 2026	$0.1002	$0.1012	$0.0956	$0.0984	1.79%	$5,640,592	$855,748,862
Jul 14, 2026	$0.0997	$0.1029	$0.0991	$0.1003	0.53%	$4,292,121	$850,877,995
Jul 13, 2026	$0.1012	$0.1016	$0.0972	$0.0997	1.48%	$4,651,068	$864,173,891
Jul 12, 2026	$0.1015	$0.1020	$0.1002	$0.1012	0.27%	$2,294,237	$866,655,121
Jul 11, 2026	$0.1025	$0.1035	$0.0981	$0.1015	0.95%	$5,079,324	$874,235,299
Jul 10, 2026	$0.0995	$0.1046	$0.0987	$0.1025	3.01%	$5,283,997	$849,380,516
Jul 9, 2026	$0.0949	$0.1000	$0.0932	$0.0996	4.89%	$3,518,379	$810,147,539
Jul 8, 2026	$0.0938	$0.0969	$0.0931	$0.0949	1.16%	$3,727,968	$799,634,883
Jul 7, 2026	$0.0934	$0.0945	$0.0922	$0.0938	0.48%	$3,631,225	$796,775,530
Jul 6, 2026	$0.0917	$0.0934	$0.0906	$0.0934	1.81%	$1,937,743	$782,869,355
Jul 5, 2026	$0.0907	$0.0930	$0.0903	$0.0917	1.09%	$2,442,355	$774,426,676
Jul 4, 2026	$0.0906	$0.0911	$0.0892	$0.0907	0.20%	$2,063,308	$772,251,152
Jul 3, 2026	$0.0880	$0.0906	$0.0878	$0.0906	2.96%	$1,879,316	$750,247,889
Jul 2, 2026	$0.0880	$0.0887	$0.0870	$0.0880	0.09%	$2,167,673	$751,670,612
Jul 1, 2026	$0.0877	$0.0894	$0.0872	$0.0881	0.43%	$2,698,212	$746,593,524
Jun 30, 2026	$0.0877	$0.0878	$0.0848	$0.0877	0.02%	$3,204,106	$747,371,465
Jun 29, 2026	$0.0888	$0.0892	$0.0860	$0.0877	1.17%	$3,331,316	$756,488,132
Jun 28, 2026	$0.0859	$0.0894	$0.0858	$0.0888	3.35%	$3,717,184	$731,785,443
Jun 27, 2026	$0.0820	$0.0860	$0.0820	$0.0860	4.80%	$2,677,351	$698,560,163
Jun 26, 2026	$0.0814	$0.0833	$0.0806	$0.0820	0.76%	$2,383,851	$694,480,121
Jun 25, 2026	$0.0814	$0.0823	$0.0800	$0.0814	0.05%	$3,175,012	$694,677,764
Jun 24, 2026	$0.0829	$0.0848	$0.0804	$0.0814	1.81%	$3,648,338	$707,436,193
Jun 23, 2026	$0.0840	$0.0841	$0.0811	$0.0829	1.37%	$2,787,625	$717,113,567
Jun 22, 2026	$0.0836	$0.0845	$0.0823	$0.0841	0.55%	$2,090,581	$713,182,494
Jun 21, 2026	$0.0836	$0.0844	$0.0819	$0.0836	0.06%	$2,571,838	$713,778,674
Jun 20, 2026	$0.0814	$0.0846	$0.0808	$0.0836	2.68%	$3,537,962	$694,959,303
Jun 19, 2026	$0.0818	$0.0820	$0.0762	$0.0815	0.37%	$5,035,205	$697,166,538
Jun 18, 2026	$0.0837	$0.0839	$0.0806	$0.0817	2.40%	$4,001,755	$714,799,085
Jun 17, 2026	$0.0826	$0.0839	$0.0816	$0.0837	1.44%	$3,466,993	$706,019,198
Jun 16, 2026	$0.0787	$0.0826	$0.0784	$0.0826	5.01%	$3,423,715	$671,482,591
Jun 15, 2026	$0.0782	$0.0793	$0.0767	$0.0786	0.60%	$3,102,925	$667,682,315
Jun 14, 2026	$0.0742	$0.0784	$0.0741	$0.0782	5.49%	$3,588,407	$633,772,139
Jun 13, 2026	$0.0754	$0.0784	$0.0740	$0.0741	1.66%	$3,926,744	$644,397,461
Jun 12, 2026	$0.0744	$0.0765	$0.0732	$0.0754	1.26%	$5,115,019	$634,332,482
Jun 11, 2026	$0.0794	$0.0798	$0.0726	$0.0743	6.41%	$4,847,007	$678,282,747
Jun 10, 2026	$0.0820	$0.0823	$0.0780	$0.0794	3.15%	$5,325,537	$700,566,724
Jun 9, 2026	$0.0804	$0.0839	$0.0797	$0.0820	2.07%	$4,588,807	$686,416,939
Jun 8, 2026	$0.0790	$0.0806	$0.0776	$0.0804	1.78%	$4,250,900	$674,660,372
Jun 7, 2026	$0.0829	$0.0845	$0.0761	$0.0790	4.70%	$8,109,470	$708,056,088
Jun 6, 2026	$0.0812	$0.0842	$0.0806	$0.0829	2.12%	$7,393,375	$693,119,183
Jun 5, 2026	$0.0772	$0.0822	$0.0765	$0.0812	5.14%	$12,037,490	$658,947,830
Jun 4, 2026	$0.0739	$0.0790	$0.0715	$0.0772	4.44%	$13,620,319	$631,227,637
Jun 3, 2026	$0.0932	$0.0947	$0.0738	$0.0739	20.71%	$15,484,063	$795,119,974
Jun 2, 2026	$0.0954	$0.0967	$0.0925	$0.0932	2.31%	$3,481,941	$814,007,799
Jun 1, 2026	$0.0936	$0.0974	$0.0933	$0.0954	1.96%	$4,053,301	$798,379,049
May 31, 2026	$0.0969	$0.0970	$0.0897	$0.0936	3.47%	$6,469,188	$826,762,251
May 30, 2026	$0.0963	$0.0974	$0.0955	$0.0969	0.64%	$2,087,667	$821,395,358
May 29, 2026	$0.0932	$0.0973	$0.0932	$0.0963	3.35%	$3,974,122	$795,616,232
May 28, 2026	$0.0958	$0.0972	$0.0929	$0.0932	2.75%	$4,395,858	$817,337,572
May 27, 2026	$0.0937	$0.0962	$0.0934	$0.0958	2.34%	$2,119,069	$798,650,958
May 26, 2026	$0.0932	$0.0940	$0.0930	$0.0937	0.53%	$1,753,494	$794,743,163
May 25, 2026	$0.0931	$0.0934	$0.0922	$0.0931	0.10%	$1,413,783	$794,228,579
May 24, 2026	$0.0923	$0.0938	$0.0921	$0.0930	0.76%	$2,024,294	$787,485,097
May 23, 2026	$0.0931	$0.0935	$0.0903	$0.0923	0.85%	$2,378,367	$794,450,492
May 22, 2026	$0.0913	$0.0934	$0.0912	$0.0931	2.04%	$2,423,717	$778,548,117
May 21, 2026	$0.0939	$0.0939	$0.0893	$0.0913	2.76%	$4,527,623	$800,707,216
May 20, 2026	$0.0918	$0.0945	$0.0910	$0.0939	2.24%	$3,298,321	$783,319,894
May 19, 2026	$0.0896	$0.0923	$0.0895	$0.0918	2.43%	$2,708,691	$765,161,304
May 18, 2026	$0.0886	$0.0899	$0.0877	$0.0896	1.17%	$2,644,018	$756,197,733
May 17, 2026	$0.0909	$0.0911	$0.0877	$0.0886	2.56%	$2,241,126	$776,282,335
May 16, 2026	$0.0912	$0.0918	$0.0904	$0.0909	0.34%	$1,816,611	$778,418,004
May 15, 2026	$0.0906	$0.0916	$0.0903	$0.0912	0.65%	$2,306,647	$773,870,500
May 14, 2026	$0.0915	$0.0915	$0.0883	$0.0906	1.04%	$2,903,810	$781,298,662
May 13, 2026	$0.0902	$0.0917	$0.0896	$0.0915	1.49%	$2,729,307	$769,877,266
May 12, 2026	$0.0877	$0.0906	$0.0874	$0.0902	2.78%	$2,874,802	$749,094,942
May 11, 2026	$0.0851	$0.0879	$0.0847	$0.0877	3.13%	$2,094,826	$726,510,566
May 10, 2026	$0.0837	$0.0851	$0.0831	$0.0851	1.62%	$989,332	$715,084,524
May 9, 2026	$0.0822	$0.0839	$0.0819	$0.0837	1.91%	$1,153,346	$701,290,437
May 8, 2026	$0.0862	$0.0863	$0.0820	$0.0822	4.60%	$1,337,522	$735,960,225
May 7, 2026	$0.0815	$0.0879	$0.0800	$0.0862	5.72%	$4,614,166	$688,518,690
May 6, 2026	$0.0851	$0.0856	$0.0769	$0.0815	4.23%	$3,582,206	$727,648,542
May 5, 2026	$0.0852	$0.0866	$0.0833	$0.0852	0.07%	$2,205,657	$726,790,881
May 4, 2026	$0.0846	$0.0855	$0.0809	$0.0852	0.71%	$2,740,601	$722,298,495
May 3, 2026	$0.0840	$0.0859	$0.0812	$0.0846	0.70%	$3,025,524	$717,816,712
May 2, 2026	$0.0859	$0.0871	$0.0839	$0.0840	2.15%	$1,652,518	$733,079,860
May 1, 2026	$0.0890	$0.0908	$0.0814	$0.0859	3.55%	$5,940,139	$759,537,909
Apr 30, 2026	$0.0868	$0.0891	$0.0847	$0.0891	2.69%	$3,245,312	$740,697,433
Apr 29, 2026	$0.0848	$0.0869	$0.0827	$0.0868	2.31%	$3,499,761	$723,945,546
Apr 28, 2026	$0.0818	$0.0850	$0.0808	$0.0848	3.70%	$2,787,524	$699,279,609
Apr 27, 2026	$0.0810	$0.0832	$0.0796	$0.0817	0.93%	$2,661,635	$691,923,858
Apr 26, 2026	$0.0791	$0.0815	$0.0785	$0.0810	2.38%	$1,965,379	$675,559,298
Apr 25, 2026	$0.0796	$0.0820	$0.0759	$0.0791	0.67%	$3,370,190	$681,401,394
Apr 24, 2026	$0.0809	$0.0834	$0.0796	$0.0797	1.57%	$2,685,938	$691,364,777
Apr 23, 2026	$0.0827	$0.0850	$0.0805	$0.0809	2.28%	$4,816,747	$706,187,616
Apr 22, 2026	$0.0815	$0.0832	$0.0793	$0.0828	1.55%	$3,538,660	$695,554,872
Apr 21, 2026	$0.0731	$0.0822	$0.0727	$0.0815	11.57%	$6,566,806	$624,394,962
Apr 20, 2026	$0.0725	$0.0758	$0.0717	$0.0732	0.90%	$3,293,485	$620,324,823
Apr 19, 2026	$0.0708	$0.0728	$0.0664	$0.0726	2.54%	$4,071,343	$605,566,099
Apr 18, 2026	$0.0685	$0.0718	$0.0679	$0.0708	3.45%	$3,750,201	$585,395,951
Apr 17, 2026	$0.0649	$0.0686	$0.0633	$0.0685	5.57%	$6,347,366	$556,315,571
Apr 16, 2026	$0.0659	$0.0682	$0.0579	$0.0649	1.52%	$14,313,242	$561,773,876
Apr 15, 2026	$0.0772	$0.0802	$0.0657	$0.0658	14.76%	$6,481,422	$681,415,251
Apr 14, 2026	$0.0757	$0.0813	$0.0750	$0.0772	1.97%	$5,200,683	$665,759,400
Apr 13, 2026	$0.0790	$0.0816	$0.0726	$0.0757	4.12%	$8,767,290	$695,384,452
Apr 12, 2026	$0.0702	$0.0860	$0.0702	$0.0791	12.65%	$10,731,821	$618,435,106
Apr 11, 2026	$0.0704	$0.0713	$0.0692	$0.0701	0.37%	$1,535,019	$621,482,091
Apr 10, 2026	$0.0696	$0.0705	$0.0670	$0.0704	1.12%	$2,466,690	$614,092,802
Apr 9, 2026	$0.0656	$0.0703	$0.0648	$0.0696	6.05%	$4,234,281	$576,557,409
Apr 8, 2026	$0.0633	$0.0657	$0.0620	$0.0656	3.68%	$2,732,556	$555,868,365
Apr 7, 2026	$0.0654	$0.0655	$0.0626	$0.0633	3.19%	$1,425,944	$575,363,820
Apr 6, 2026	$0.0636	$0.0658	$0.0629	$0.0654	2.83%	$1,616,682	$562,687,187
Apr 5, 2026	$0.0600	$0.0641	$0.0599	$0.0636	6.05%	$2,497,482	$528,829,382
Apr 4, 2026	$0.0612	$0.0625	$0.0597	$0.0600	1.94%	$1,482,705	$539,859,109
Apr 3, 2026	$0.0647	$0.0649	$0.0609	$0.0613	5.38%	$2,134,865	$567,570,797
Apr 2, 2026	$0.0629	$0.0658	$0.0625	$0.0648	3.01%	$3,368,380	$557,687,305
Apr 1, 2026	$0.0632	$0.0648	$0.0601	$0.0629	0.49%	$2,895,479	$555,060,710
Mar 31, 2026	$0.0597	$0.0636	$0.0589	$0.0633	5.89%	$2,581,372	$527,265,229
Mar 30, 2026	$0.0590	$0.0618	$0.0570	$0.0598	1.29%	$2,490,246	$519,147,641
Mar 29, 2026	$0.0598	$0.0611	$0.0584	$0.0591	1.17%	$1,624,622	$528,358,558
Mar 28, 2026	$0.0598	$0.0606	$0.0585	$0.0598	0.03%	$2,301,566	$526,548,825
Mar 27, 2026	$0.0602	$0.0609	$0.0576	$0.0599	0.53%	$3,627,134	$528,567,654
Mar 26, 2026	$0.0597	$0.0647	$0.0566	$0.0602	0.77%	$8,787,929	$525,500,700
Mar 25, 2026	$0.0603	$0.0614	$0.0552	$0.0598	0.85%	$5,008,085	$527,030,171
Mar 24, 2026	$0.0623	$0.0633	$0.0586	$0.0603	3.16%	$3,412,610	$548,816,498
Mar 23, 2026	$0.0601	$0.0635	$0.0598	$0.0623	3.54%	$3,225,763	$527,915,943
Mar 22, 2026	$0.0610	$0.0617	$0.0587	$0.0601	1.44%	$2,875,291	$531,942,666
Mar 21, 2026	$0.0592	$0.0613	$0.0579	$0.0610	3.04%	$2,678,357	$521,192,930
Mar 20, 2026	$0.0579	$0.0604	$0.0567	$0.0592	2.28%	$2,872,962	$509,523,272
Mar 19, 2026	$0.0581	$0.0605	$0.0567	$0.0578	0.36%	$3,835,018	$511,210,304
Mar 18, 2026	$0.0561	$0.0600	$0.0557	$0.0581	3.47%	$4,532,659	$492,756,041
Mar 17, 2026	$0.0553	$0.0564	$0.0542	$0.0562	1.46%	$1,403,443	$485,616,310
Mar 16, 2026	$0.0550	$0.0565	$0.0539	$0.0554	0.64%	$1,318,705	$481,426,395
Mar 15, 2026	$0.0531	$0.0558	$0.0517	$0.0550	3.64%	$1,627,596	$464,962,495
Mar 14, 2026	$0.0544	$0.0559	$0.0530	$0.0530	2.43%	$1,381,196	$478,027,039
Mar 13, 2026	$0.0533	$0.0546	$0.0517	$0.0544	1.99%	$2,061,511	$466,627,703
Mar 12, 2026	$0.0527	$0.0537	$0.0521	$0.0533	1.12%	$1,504,416	$465,183,706
Mar 11, 2026	$0.0500	$0.0537	$0.0498	$0.0526	5.30%	$1,931,446	$438,639,847
Mar 10, 2026	$0.0500	$0.0509	$0.0483	$0.0500	0.08%	$1,881,470	$439,252,006
Mar 9, 2026	$0.0501	$0.0510	$0.0499	$0.0500	0.16%	$1,171,402	$439,412,314
Mar 8, 2026	$0.0496	$0.0507	$0.0494	$0.0501	0.97%	$1,426,810	$435,247,369
Mar 7, 2026	$0.0487	$0.0499	$0.0484	$0.0496	1.78%	$723,619	$428,320,852
Mar 6, 2026	$0.0486	$0.0497	$0.0474	$0.0488	0.45%	$1,637,603	$426,300,090
Mar 5, 2026	$0.0460	$0.0490	$0.0459	$0.0485	5.46%	$1,663,134	$404,467,235
Mar 4, 2026	$0.0482	$0.0493	$0.0458	$0.0460	4.57%	$2,518,499	$423,047,922
Mar 3, 2026	$0.0478	$0.0491	$0.0469	$0.0482	0.69%	$1,591,692	$419,793,345
Mar 2, 2026	$0.0480	$0.0489	$0.0475	$0.0479	0.27%	$1,165,904	$420,191,204
Mar 1, 2026	$0.0479	$0.0485	$0.0464	$0.0480	0.19%	$1,413,167	$421,178,347
Feb 28, 2026	$0.0475	$0.0487	$0.0460	$0.0479	0.84%	$2,272,124	$416,938,285
Feb 27, 2026	$0.0475	$0.0480	$0.0447	$0.0475	0.00%	$1,873,855	$416,839,883
Feb 26, 2026	$0.0446	$0.0480	$0.0445	$0.0475	6.51%	$2,225,805	$391,202,856
Feb 25, 2026	$0.0460	$0.0464	$0.0433	$0.0446	3.11%	$1,700,725	$403,761,790
Feb 24, 2026	$0.0454	$0.0463	$0.0447	$0.0460	1.41%	$1,242,240	$399,363,515
Feb 23, 2026	$0.0430	$0.0457	$0.0423	$0.0453	5.44%	$2,122,063	$373,912,398
Feb 22, 2026	$0.0429	$0.0433	$0.0422	$0.0430	0.30%	$627,995	$376,063,036
Feb 21, 2026	$0.0436	$0.0436	$0.0427	$0.0429	1.63%	$621,757	$382,603,199
Feb 20, 2026	$0.0422	$0.0441	$0.0421	$0.0436	3.15%	$1,291,965	$370,323,718
Feb 19, 2026	$0.0425	$0.0425	$0.0414	$0.0422	0.64%	$702,340	$373,093,847
Feb 18, 2026	$0.0426	$0.0434	$0.0420	$0.0425	0.14%	$1,660,602	$373,783,726
Feb 17, 2026	$0.0432	$0.0432	$0.0419	$0.0426	1.39%	$1,333,641	$376,873,040
Feb 16, 2026	$0.0412	$0.0433	$0.0410	$0.0432	4.68%	$1,903,071	$361,788,459
Feb 15, 2026	$0.0416	$0.0420	$0.0402	$0.0412	0.89%	$1,027,302	$366,150,450
Feb 14, 2026	$0.0412	$0.0428	$0.0411	$0.0416	1.17%	$1,097,888	$360,694,172
Feb 13, 2026	$0.0404	$0.0414	$0.0398	$0.0411	1.96%	$1,225,956	$354,995,777
Feb 12, 2026	$0.0419	$0.0420	$0.0398	$0.0404	3.58%	$967,464	$367,711,405
Feb 11, 2026	$0.0425	$0.0428	$0.0401	$0.0418	1.72%	$1,412,519	$374,399,748
Feb 10, 2026	$0.0434	$0.0445	$0.0423	$0.0426	1.87%	$1,467,737	$379,402,295
Feb 9, 2026	$0.0422	$0.0434	$0.0411	$0.0434	2.82%	$1,315,923	$371,665,200
Feb 8, 2026	$0.0416	$0.0442	$0.0416	$0.0422	1.49%	$2,224,593	$366,180,817
Feb 7, 2026	$0.0406	$0.0421	$0.0401	$0.0416	2.39%	$1,836,016	$357,279,672
Feb 6, 2026	$0.0393	$0.0414	$0.0386	$0.0406	3.31%	$6,054,462	$345,837,441
Feb 5, 2026	$0.0409	$0.0410	$0.0391	$0.0393	3.84%	$4,775,195	$358,576,613
Feb 4, 2026	$0.0410	$0.0414	$0.0398	$0.0409	0.34%	$1,593,998	$360,121,734
Feb 3, 2026	$0.0423	$0.0428	$0.0397	$0.0410	3.00%	$1,788,929	$371,445,867
Feb 2, 2026	$0.0417	$0.0427	$0.0402	$0.0423	1.51%	$1,778,988	$366,868,460
Feb 1, 2026	$0.0416	$0.0426	$0.0407	$0.0417	0.07%	$1,980,711	$364,300,500
Jan 31, 2026	$0.0420	$0.0420	$0.0397	$0.0416	0.88%	$2,188,315	$368,034,349
Jan 30, 2026	$0.0441	$0.0444	$0.0411	$0.0420	4.94%	$1,252,711	$389,189,061
Jan 29, 2026	$0.0448	$0.0450	$0.0430	$0.0441	1.45%	$2,549,054	$392,591,558
Jan 28, 2026	$0.0404	$0.0455	$0.0401	$0.0448	10.84%	$3,336,755	$355,330,796
Jan 27, 2026	$0.0470	$0.0470	$0.0396	$0.0404	14.05%	$4,138,139	$412,603,667
Jan 26, 2026	$0.0440	$0.0472	$0.0439	$0.0470	6.72%	$2,180,232	$387,570,020
Jan 25, 2026	$0.0456	$0.0461	$0.0435	$0.0440	3.55%	$1,373,441	$399,927,665
Jan 24, 2026	$0.0448	$0.0459	$0.0445	$0.0456	1.79%	$1,016,640	$393,390,471
Jan 23, 2026	$0.0447	$0.0456	$0.0439	$0.0448	0.27%	$1,380,645	$391,314,477
Jan 22, 2026	$0.0450	$0.0461	$0.0424	$0.0447	0.60%	$2,484,804	$395,888,448
Jan 21, 2026	$0.0421	$0.0458	$0.0421	$0.0450	6.82%	$2,734,725	$370,062,667
Jan 20, 2026	$0.0416	$0.0423	$0.0407	$0.0421	1.23%	$1,105,921	$364,595,571
Jan 19, 2026	$0.0399	$0.0424	$0.0386	$0.0416	4.06%	$2,355,605	$350,741,773
Jan 18, 2026	$0.0407	$0.0408	$0.0399	$0.0399	1.75%	$397,928	$357,975,696
Jan 17, 2026	$0.0411	$0.0411	$0.0399	$0.0407	1.00%	$520,163	$360,712,357
Jan 16, 2026	$0.0420	$0.0420	$0.0406	$0.0411	2.12%	$642,786	$411,861,278
Jan 15, 2026	$0.0408	$0.0421	$0.0400	$0.0420	3.07%	$1,647,236	$401,705,417
Jan 14, 2026	$0.0401	$0.0410	$0.0395	$0.0407	1.55%	$1,655,417	$395,708,574
Jan 13, 2026	$0.0405	$0.0410	$0.0396	$0.0401	0.84%	$2,023,000	$399,277,532
Jan 12, 2026	$0.0399	$0.0416	$0.0398	$0.0404	1.40%	$2,355,045	$393,368,718
Jan 11, 2026	$0.0412	$0.0412	$0.0395	$0.0399	3.28%	$1,985,953	$405,663,067
Jan 10, 2026	$0.0447	$0.0447	$0.0409	$0.0412	7.94%	$1,348,878	$439,987,580
Jan 9, 2026	$0.0440	$0.0449	$0.0433	$0.0447	1.52%	$1,219,037	$435,294,590
Jan 8, 2026	$0.0429	$0.0445	$0.0425	$0.0440	2.66%	$1,988,073	$424,169,199
Jan 7, 2026	$0.0419	$0.0432	$0.0414	$0.0429	2.41%	$1,689,225	$413,853,054
Jan 6, 2026	$0.0417	$0.0419	$0.0407	$0.0419	0.48%	$1,163,928	$412,154,452
Jan 5, 2026	$0.0407	$0.0420	$0.0404	$0.0416	2.39%	$1,831,967	$403,605,963
Jan 4, 2026	$0.0392	$0.0414	$0.0392	$0.0407	3.80%	$1,495,053	$387,792,864
Jan 3, 2026	$0.0392	$0.0394	$0.0386	$0.0392	0.05%	$1,317,587	$387,459,706
Jan 2, 2026	$0.0393	$0.0394	$0.0390	$0.0392	0.41%	$1,255,375	$389,095,418
Jan 1, 2026	$0.0419	$0.0421	$0.0392	$0.0393	6.11%	$2,174,932	$414,432,612
Dec 31, 2025	$0.0417	$0.0420	$0.0404	$0.0419	0.48%	$1,667,243	$412,087,893
Dec 30, 2025	$0.0394	$0.0417	$0.0393	$0.0417	5.68%	$2,308,722	$389,678,212
Dec 29, 2025	$0.0389	$0.0396	$0.0383	$0.0394	1.36%	$2,132,612	$385,084,956
Dec 28, 2025	$0.0386	$0.0390	$0.0385	$0.0389	0.83%	$1,350,706	$381,653,744
Dec 27, 2025	$0.0380	$0.0386	$0.0379	$0.0386	1.61%	$1,320,365	$376,256,731
Dec 26, 2025	$0.0379	$0.0381	$0.0376	$0.0380	0.21%	$1,272,033	$375,416,883
Dec 25, 2025	$0.0388	$0.0388	$0.0376	$0.0379	2.19%	$2,220,736	$383,901,939
Dec 24, 2025	$0.0399	$0.0400	$0.0387	$0.0388	2.76%	$2,155,030	$394,798,906
Dec 23, 2025	$0.0400	$0.0406	$0.0397	$0.0399	0.15%	$913,914	$395,446,014
Dec 22, 2025	$0.0404	$0.0408	$0.0394	$0.0400	1.11%	$1,418,942	$400,909,585
Dec 21, 2025	$0.0402	$0.0410	$0.0398	$0.0404	0.65%	$1,581,474	$396,690,078
Dec 20, 2025	$0.0396	$0.0403	$0.0394	$0.0402	1.52%	$1,064,863	$391,958,592
Dec 19, 2025	$0.0398	$0.0401	$0.0393	$0.0396	0.58%	$1,912,848	$394,080,984
Dec 18, 2025	$0.0400	$0.0404	$0.0395	$0.0398	0.50%	$2,529,485	$395,886,308
Dec 17, 2025	$0.0400	$0.0418	$0.0399	$0.0400	0.02%	$3,323,955	$396,284,733
Dec 16, 2025	$0.0393	$0.0401	$0.0392	$0.0400	1.86%	$2,301,448	$389,123,300
Dec 15, 2025	$0.0387	$0.0394	$0.0386	$0.0393	1.47%	$2,535,485	$383,088,419
Dec 14, 2025	$0.0384	$0.0388	$0.0384	$0.0387	0.83%	$1,204,860	$380,146,131
Dec 13, 2025	$0.0384	$0.0384	$0.0379	$0.0384	0.10%	$1,052,339	$380,363,033
Dec 12, 2025	$0.0383	$0.0385	$0.0381	$0.0384	0.37%	$1,278,951	$379,162,627
Dec 11, 2025	$0.0380	$0.0384	$0.0380	$0.0383	0.71%	$1,669,593	$376,773,124
Dec 10, 2025	$0.0379	$0.0386	$0.0378	$0.0381	0.37%	$2,141,860	$375,176,013
Dec 9, 2025	$0.0387	$0.0389	$0.0378	$0.0379	2.14%	$2,720,898	$383,378,664
Dec 8, 2025	$0.0389	$0.0393	$0.0384	$0.0387	0.39%	$2,129,536	$384,619,882
Dec 7, 2025	$0.0399	$0.0405	$0.0383	$0.0389	2.61%	$3,639,100	$395,696,300
Dec 6, 2025	$0.0400	$0.0421	$0.0390	$0.0400	0.00%	$4,558,929	$395,939,612
Dec 5, 2025	$0.0395	$0.0425	$0.0390	$0.0400	1.16%	$7,996,428	$391,005,497
Dec 4, 2025	$0.0383	$0.0398	$0.0379	$0.0395	3.11%	$4,706,059	$379,423,037
Dec 3, 2025	$0.0415	$0.0415	$0.0383	$0.0383	7.62%	$4,497,958	$410,694,747
Dec 2, 2025	$0.0434	$0.0450	$0.0414	$0.0415	4.47%	$5,640,870	$430,088,855
Dec 1, 2025	$0.0429	$0.0448	$0.0413	$0.0434	1.14%	$10,931,334	$424,953,843
Nov 30, 2025	$0.0400	$0.0432	$0.0397	$0.0429	7.36%	$6,499,095	$395,892,378
Nov 29, 2025	$0.0391	$0.0400	$0.0391	$0.0400	2.15%	$2,018,139	$387,902,519
Nov 28, 2025	$0.0393	$0.0394	$0.0390	$0.0392	0.23%	$1,622,341	$388,653,094
Nov 27, 2025	$0.0383	$0.0393	$0.0383	$0.0392	2.35%	$1,553,133	$379,779,468
Nov 26, 2025	$0.0385	$0.0388	$0.0382	$0.0383	0.31%	$2,441,941	$380,728,483
Nov 25, 2025	$0.0376	$0.0385	$0.0375	$0.0385	2.45%	$2,078,817	$371,754,744
Nov 24, 2025	$0.0376	$0.0378	$0.0375	$0.0376	0.16%	$1,930,964	$372,537,226
Nov 23, 2025	$0.0375	$0.0377	$0.0373	$0.0377	0.48%	$1,170,999	$370,729,791
Nov 22, 2025	$0.0374	$0.0376	$0.0371	$0.0375	0.13%	$1,613,193	$369,918,947
Nov 21, 2025	$0.0370	$0.0375	$0.0360	$0.0374	1.24%	$6,064,383	$365,130,925
Nov 20, 2025	$0.0381	$0.0381	$0.0366	$0.0370	2.92%	$3,468,476	$376,186,425
Nov 19, 2025	$0.0378	$0.0381	$0.0372	$0.0381	0.69%	$2,930,126	$373,697,858
Nov 18, 2025	$0.0366	$0.0379	$0.0366	$0.0378	3.22%	$4,118,552	$362,231,784
Nov 17, 2025	$0.0363	$0.0367	$0.0362	$0.0366	0.94%	$2,445,900	$358,944,730
Nov 16, 2025	$0.0363	$0.0367	$0.0362	$0.0363	0.17%	$2,430,899	$359,838,045
Nov 15, 2025	$0.0362	$0.0367	$0.0362	$0.0363	0.41%	$1,880,861	$357,874,288
Nov 14, 2025	$0.0365	$0.0366	$0.0357	$0.0362	0.74%	$3,162,928	$360,710,019
Nov 13, 2025	$0.0367	$0.0367	$0.0358	$0.0365	0.52%	$3,414,846	$362,723,166
Nov 12, 2025	$0.0370	$0.0375	$0.0366	$0.0367	0.95%	$2,263,216	$366,258,701
Nov 11, 2025	$0.0368	$0.0377	$0.0366	$0.0370	0.63%	$3,189,812	$364,107,732
Nov 10, 2025	$0.0363	$0.0371	$0.0362	$0.0368	1.41%	$2,645,665	$359,073,808
Nov 9, 2025	$0.0362	$0.0364	$0.0358	$0.0363	0.36%	$1,946,283	$357,841,963
Nov 8, 2025	$0.0362	$0.0364	$0.0359	$0.0362	0.00%	$2,174,526	$357,539,507
Nov 7, 2025	$0.0355	$0.0364	$0.0352	$0.0361	1.86%	$4,188,208	$350,764,420
Nov 6, 2025	$0.0349	$0.0357	$0.0349	$0.0355	1.55%	$2,659,824	$345,935,157
Nov 5, 2025	$0.0341	$0.0350	$0.0335	$0.0349	2.40%	$3,328,601	$337,480,087
Nov 4, 2025	$0.0356	$0.0361	$0.0332	$0.0341	4.08%	$7,948,868	$351,351,230
Nov 3, 2025	$0.0350	$0.0356	$0.0340	$0.0356	1.51%	$6,610,690	$346,803,075
Nov 2, 2025	$0.0348	$0.0351	$0.0347	$0.0350	0.63%	$1,375,785	$344,617,595
Nov 1, 2025	$0.0353	$0.0356	$0.0345	$0.0348	1.33%	$1,956,329	$349,108,168
Oct 31, 2025	$0.0348	$0.0354	$0.0347	$0.0353	1.41%	$2,354,451	$344,269,619
Oct 30, 2025	$0.0347	$0.0352	$0.0345	$0.0348	0.40%	$3,773,559	$343,222,722
Oct 29, 2025	$0.0341	$0.0349	$0.0341	$0.0347	1.70%	$2,546,039	$337,676,798
Oct 28, 2025	$0.0343	$0.0343	$0.0339	$0.0341	0.44%	$2,057,539	$339,388,003
Oct 27, 2025	$0.0339	$0.0344	$0.0338	$0.0343	1.09%	$1,658,346	$335,386,492
Oct 26, 2025	$0.0334	$0.0341	$0.0332	$0.0339	1.44%	$2,386,572	$330,847,845
Oct 25, 2025	$0.0330	$0.0335	$0.0326	$0.0334	1.30%	$1,572,020	$326,780,927
Oct 24, 2025	$0.0335	$0.0337	$0.0330	$0.0330	1.55%	$1,784,037	$331,811,388
Oct 23, 2025	$0.0331	$0.0336	$0.0330	$0.0335	1.09%	$1,835,741	$327,814,916
Oct 22, 2025	$0.0333	$0.0340	$0.0329	$0.0331	0.36%	$5,433,181	$329,554,104
Oct 21, 2025	$0.0331	$0.0336	$0.0322	$0.0332	0.51%	$3,367,194	$327,407,286
Oct 20, 2025	$0.0321	$0.0334	$0.0321	$0.0331	2.89%	$3,335,784	$318,144,219
Oct 19, 2025	$0.0313	$0.0322	$0.0312	$0.0321	2.75%	$1,353,762	$309,721,464
Oct 18, 2025	$0.0311	$0.0313	$0.0310	$0.0313	0.68%	$816,829	$307,590,802

Σχετικά με τα ιστορικά δεδομένα του JUST

This page lists daily JUST (JST) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.