Journal Sharing Economy Token Historical Data

JSET Page 2
Download
Date Close Price change Market cap Trading volume
May 15, 2025 $ 0.0176
-8.42%
$ 8.8 million $ 19,316
May 14, 2025 $ 0.0209
-7.87%
$ 10.44 million $ 20,700
May 13, 2025 $ 0.0227
+8.20%
$ 11.33 million $ 23,328
May 12, 2025 $ 0.0194
-29.23%
$ 9.68 million $ 74,910
May 11, 2025 $ 0.029
+0.77%
$ 14.5 million $ 1,236
May 10, 2025 $ 0.0225
-21.19%
$ 11.24 million $ 3,810
May 9, 2025 $ 0.0244
-32.75%
$ 12.21 million $ 3,542
May 8, 2025 $ 0.0363
+64.18%
$ 18.16 million $ 4,622
May 7, 2025 $ 0.0221
+57.40%
$ 11.06 million $ 3,674
May 6, 2025 $ 0.0128
-56.73%
$ 6.38 million $ 15,030
May 5, 2025 $ 0.0295
+3.51%
$ 14.75 million $ 28,141
May 4, 2025 $ 0.0292
+0.69%
$ 14.6 million $ 19,170
May 3, 2025 $ 0.0284
-13.41%
$ 14.2 million $ 44,810
May 2, 2025 $ 0.0328
+5.13%
$ 16.4 million $ 43,114
May 1, 2025 $ 0.0287
-14.84%
$ 14.35 million $ 53,926
Apr 30, 2025 $ 0.0337
+43.40%
$ 16.85 million $ 52,219
Apr 29, 2025 $ 0.015
-19.35%
$ 7.5 million $ 52,596
Apr 28, 2025 $ 0.0164
-72.62%
$ 8.2 million $ 13,793
Apr 27, 2025 $ 0.0084
+3.70%
$ 4.2 million $ 4,888
Apr 26, 2025 $ 0.0081
-10.00%
$ 4.05 million $ 3,739
Apr 25, 2025 $ 0.009
+8.43%
$ 4.5 million $ 50,495
Apr 24, 2025 $ 0.0107
-1.83%
$ -- $ 5,788
Apr 23, 2025 $ 0.011
+6.80%
$ 5.5 million $ 6,507
Apr 22, 2025 $ 0.0099
+3.13%
$ 4.95 million $ 7,747
Apr 21, 2025 $ 0.0103
-10.43%
$ 5.15 million $ 6,222
Apr 20, 2025 $ 0.0078
-7.14%
$ 3.9 million $ 57,994
Apr 19, 2025 $ 0.0086
+3.61%
$ 4.3 million $ 56,272
Apr 18, 2025 $ 0.0083
-4.60%
$ 4.15 million $ 54,730
Apr 17, 2025 $ 0.0087
-7.45%
$ 4.35 million $ 5,002
Apr 16, 2025 $ 0.0094
+13.25%
$ 4.7 million $ 5,810
Apr 15, 2025 $ 0.008
-4.76%
$ 4 million $ 5,263
Apr 14, 2025 $ 0.0084
+10.53%
$ 4.2 million $ 55,182
Apr 13, 2025 $ 0.0076
+40.74%
$ 3.8 million $ 51,140
Apr 12, 2025 $ 0.0054
-11.48%
$ 2.7 million $ 49,883
Apr 11, 2025 $ 0.0059
-32.95%
$ 2.95 million $ 57,671
Apr 10, 2025 $ 0.0068
-36.45%
$ 3.4 million $ 4,827
Apr 9, 2025 $ 0.0107
+10.31%
$ 5.35 million $ 50,143
Apr 8, 2025 $ 0.0092
-53.06%
$ 4.6 million $ 314,013
Apr 7, 2025 $ 0.0191
+87.25%
$ 9.55 million $ 70,685
Apr 6, 2025 $ 0.01
-3.85%
$ 5 million $ 52,023
Apr 5, 2025 $ 0.0112
-15.79%
$ 5.6 million $ 5,583
Apr 4, 2025 $ 0.0132
-2.94%
$ 6.6 million $ 9,623
Apr 3, 2025 $ 0.0139
-4.79%
$ 6.95 million $ 6,851
Apr 2, 2025 $ 0.0148
-25.25%
$ 7.4 million $ 8,189
Apr 1, 2025 $ 0.0196
+1.55%
$ 9.8 million $ 58,467
Mar 31, 2025 $ 0.0193
-4.46%
$ 9.65 million $ 6,915
Mar 30, 2025 $ 0.02
+1.01%
$ 10 million $ 5,635
Mar 29, 2025 $ 0.0199
+9.94%
$ 9.95 million $ 5,178
Mar 28, 2025 $ 0.018
-42.86%
$ 9 million $ 3,800
Mar 27, 2025 $ 0.0309
-58.02%
$ 15.45 million $ 72,025