Journal Sharing Economy Token Historical Data

JSET Page 3
Download
Date Close Price change Market cap Trading volume
Mar 26, 2025 $ 0.071
-46.13%
$ 35.5 million $ 12,162
Mar 25, 2025 $ 0.134
-46.41%
$ 66.75 million $ 4,018
Mar 24, 2025 $ 0.244
-38.12%
$ 122.25 million $ 24,610
Mar 23, 2025 $ 0.399
-5.45%
$ 199.45 million $ 1,225
Mar 22, 2025 $ 0.421
-27.64%
$ 210.4 million $ 28,179
Mar 21, 2025 $ 0.597
-5.00%
$ 298.45 million $ 1,533
Mar 20, 2025 $ 0.65
+22.39%
$ 325.2 million $ 11,536
Mar 19, 2025 $ 0.535
-35.88%
$ 267.55 million $ 7,056
Mar 18, 2025 $ 0.911
-9.36%
$ 455.5 million $ 11,945
Mar 17, 2025 $ 0.994
-46.13%
$ 496.85 million $ 10,200
Mar 16, 2025 $ 1.84
-26.40%
$ 920.7 million $ 65,701
Mar 15, 2025 $ 2.51
+0.14%
$ 1.25 billion $ 61,213
Mar 14, 2025 $ 2.19
-2.99%
$ 1.09 billion $ 127,689
Mar 13, 2025 $ 2.26
-7.09%
$ 1.13 billion $ 136,612
Mar 12, 2025 $ 2.43
+7.31%
$ 1.21 billion $ 107,680
Mar 11, 2025 $ 2.26
-2.91%
$ 1.13 billion $ 109,816
Mar 10, 2025 $ 2.42
-27.01%
$ 1.21 billion $ 157,544
Mar 9, 2025 $ 3.31
-2.19%
$ 1.66 billion $ 168,233
Mar 8, 2025 $ 3.39
-13.49%
$ 1.7 billion $ 191,976
Mar 7, 2025 $ 3.92
-2.42%
$ 1.96 billion $ 22,281
Mar 6, 2025 $ 4
-11.90%
$ 2 billion $ 58,495
Mar 5, 2025 $ 4.55
-2.21%
$ 2.28 billion $ 501,582
Mar 4, 2025 $ 4.65
+4.18%
$ 2.32 billion $ 134,531
Mar 3, 2025 $ 4.46
-1.23%
$ 2.23 billion $ 113,219
Mar 2, 2025 $ 4.52
-0.78%
$ 2.26 billion $ 127,528
Mar 1, 2025 $ 4.55
+0.26%
$ 2.28 billion $ 144,414
Feb 28, 2025 $ 4.55
-0.04%
$ 2.27 billion $ 137,299
Feb 27, 2025 $ 4.55
-1.98%
$ 2.27 billion $ 140,377
Feb 26, 2025 $ 4.65
+0.21%
$ 2.32 billion $ 132,655
Feb 25, 2025 $ 4.64
-2.16%
$ 2.32 billion $ 133,086
Feb 24, 2025 $ 4.75
-0.23%
$ 2.37 billion $ 133,491
Feb 23, 2025 $ 4.76
-0.30%
$ 2.38 billion $ 133,040
Feb 22, 2025 $ 4.77
+0.17%
$ 2.39 billion $ 131,450
Feb 21, 2025 $ 4.77
-0.23%
$ 2.38 billion $ 111,748
Feb 20, 2025 $ 4.79
-0.99%
$ 2.4 billion $ 133,459
Feb 19, 2025 $ 4.84
-0.51%
$ 2.42 billion $ 132,025
Feb 18, 2025 $ 4.84
-1.13%
$ 2.42 billion $ 133,433
Feb 17, 2025 $ 4.9
-0.03%
$ 2.45 billion $ 202,389
Feb 16, 2025 $ 4.91
+0.27%
$ 2.46 billion $ 132,908
Feb 15, 2025 $ 4.9
+0.06%
$ 2.45 billion $ 131,779
Feb 14, 2025 $ 4.9
+0.34%
$ 2.45 billion $ 133,136
Feb 13, 2025 $ 4.88
-0.13%
$ 2.44 billion $ 132,727
Feb 12, 2025 $ 4.89
-0.02%
$ 2.44 billion $ 132,449
Feb 11, 2025 $ 4.89
-0.10%
$ 2.45 billion $ 133,341
Feb 10, 2025 $ 4.89
+0.06%
$ 2.45 billion $ 132,257
Feb 9, 2025 $ 4.89
-0.14%
$ 2.45 billion $ 135,231
Feb 8, 2025 $ 4.91
+0.16%
$ 2.46 billion $ 131,713
Feb 7, 2025 $ 4.91
+0.32%
$ 2.45 billion $ 153,258
Feb 6, 2025 $ 4.9
-0.31%
$ 2.45 billion $ 134,876
Feb 5, 2025 $ 4.91
-0.08%
$ 2.46 billion $ 152,155