Journal Sharing Economy Token Historical Data

JSET
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 0.00717
+0.28%
$ -- $ 6,541
Jul 3, 2025 $ 0.00715
+1.56%
$ 3.58 million $ 7,704
Jul 2, 2025 $ 0.00705
-0.70%
$ 3.52 million $ 6,805
Jul 1, 2025 $ 0.00725
-7.05%
$ 3.55 million $ 4,650
Jun 30, 2025 $ 0.0078
-2.13%
$ 3.9 million $ 6,789
Jun 29, 2025 $ 0.00728
-10.67%
$ 3.64 million $ 7,256
Jun 28, 2025 $ 0.00765
-7.50%
$ 3.83 million $ 5,106
Jun 27, 2025 $ 0.00827
-13.76%
$ 4.13 million $ 8,169
Jun 26, 2025 $ 0.0096
+1.05%
$ 4.8 million $ 17,720
Jun 25, 2025 $ 0.0095
-1.45%
$ 4.75 million $ 6,761
Jun 24, 2025 $ 0.00964
+0.00%
$ 4.82 million $ 8,245
Jun 23, 2025 $ 0.00964
-3.60%
$ 4.82 million $ 8,069
Jun 22, 2025 $ 0.01
+20.48%
$ 5 million $ 11,382
Jun 21, 2025 $ 0.0083
-4.60%
$ 4.15 million $ 4,870
Jun 20, 2025 $ 0.0088
-2.22%
$ 4.4 million $ 3,935
Jun 19, 2025 $ 0.0094
+6.82%
$ 4.7 million $ 162,124
Jun 18, 2025 $ 0.0095
-5.94%
$ 4.75 million $ 138,439
Jun 17, 2025 $ 0.0101
-46.84%
$ 5.05 million $ 153,269
Jun 16, 2025 $ 0.0198
+80.00%
$ 9.9 million $ 161,225
Jun 15, 2025 $ 0.011
+0.00%
$ 5.5 million $ 3,507
Jun 14, 2025 $ 0.011
+0.00%
$ 5.5 million $ 2,571
Jun 13, 2025 $ 0.0105
-7.08%
$ 5.25 million $ 2,553
Jun 12, 2025 $ 0.0114
-3.39%
$ 5.7 million $ 5,804
Jun 11, 2025 $ 0.0117
-9.30%
$ 5.85 million $ 5,933
Jun 10, 2025 $ 0.0129
-2.27%
$ 6.45 million $ 4,898
Jun 9, 2025 $ 0.013
-0.76%
$ 6.5 million $ 2,928
Jun 8, 2025 $ 0.013
+8.33%
$ 6.5 million $ 8,824
Jun 7, 2025 $ 0.0119
-24.68%
$ 5.95 million $ 8,750
Jun 6, 2025 $ 0.0164
+3.80%
$ 8.2 million $ 8,061
Jun 5, 2025 $ 0.0156
-1.89%
$ 7.8 million $ 6,699
Jun 4, 2025 $ 0.0165
+5.10%
$ 8.25 million $ 6,466
Jun 3, 2025 $ 0.0157
+18.05%
$ 7.85 million $ 38,643
Jun 2, 2025 $ 0.0135
+9.76%
$ 6.75 million $ 20,915
Jun 1, 2025 $ 0.0143
-20.99%
$ 7.15 million $ 3,884
May 31, 2025 $ 0.0153
-0.65%
$ 7.65 million $ 11,209
May 30, 2025 $ 0.0156
-2.50%
$ 7.8 million $ 9,789
May 29, 2025 $ 0.0161
-4.17%
$ 8.05 million $ 27,184
May 28, 2025 $ 0.0168
-10.16%
$ 8.4 million $ 24,858
May 27, 2025 $ 0.0162
-20.59%
$ 8.1 million $ 8,889
May 26, 2025 $ 0.0205
+10.22%
$ 10.25 million $ 8,570
May 25, 2025 $ 0.0186
-1.59%
$ 9.3 million $ 11,681
May 24, 2025 $ 0.0186
-12.68%
$ 9.3 million $ 13,135
May 23, 2025 $ 0.0213
-3.62%
$ 10.65 million $ 11,807
May 22, 2025 $ 0.022
+7.84%
$ 11 million $ 8,608
May 21, 2025 $ 0.0205
+15.17%
$ 10.25 million $ 6,236
May 20, 2025 $ 0.0179
-1.65%
$ 8.95 million $ 9,216
May 19, 2025 $ 0.0185
-28.02%
$ 9.25 million $ 10,341
May 18, 2025 $ 0.0257
+52.98%
$ 12.85 million $ 13,503
May 17, 2025 $ 0.017
-10.05%
$ 8.5 million $ 14,844
May 16, 2025 $ 0.0182
+0.55%
$ 9.1 million $ 20,586
Download