Canada markets closed

Jade Protocol USD (JADE14938-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.041979-0.001388 (-3.20%)
As of 03:08AM UTC. Market open.
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 2024------
Jun 26, 2024------
Jun 25, 2024------
Jun 24, 2024------
Jun 23, 2024------
Jun 22, 2024------
Jun 21, 2024------
Jun 20, 2024------
Jun 19, 2024------
Jun 18, 2024------
Jun 17, 2024------
Jun 16, 2024------
Jun 15, 2024------
Jun 14, 2024------
Jun 13, 2024------
Jun 12, 2024------
Jun 11, 20240.0419790.0419790.0419790.0419790.0419792
Jun 10, 20240.0433670.0433670.0419790.0419790.0419792
Jun 09, 20240.0436200.0436200.0433670.0433670.043367-
Jun 08, 20240.0435520.0436320.0435520.0436200.043620-
Jun 07, 20240.0542230.0542230.0389120.0435520.04355248
Jun 06, 20240.0538910.0543770.0538910.0542230.0542231
Jun 05, 20240.0533940.0541370.0533940.0538910.0538911
Jun 04, 20240.0518710.0533270.0518710.0533270.0533272
Jun 03, 20240.0488050.0526720.0488050.0518710.0518717,551
Jun 02, 20240.0491160.0491190.0475780.0488050.0488057
Jun 01, 20240.0483970.0687960.0483970.0491160.0491161
May 31, 20240.0484520.0484520.0483970.0483970.048397-
May 30, 20240.0451110.0490750.0451110.0484520.0484528
May 29, 20240.0586980.1609390.0434740.0451110.045111416
May 28, 20240.0589420.0589420.0586980.0586980.058698-
May 27, 20240.0587190.0589420.0587190.0589420.058942-
May 26, 20240.0587280.0587280.0587190.0587190.0587196
May 25, 20240.0613610.0615030.0613610.0615030.061503-
May 24, 20240.0612860.0614140.0612860.0613610.061361-
May 23, 20240.0620980.0620980.0612860.0612860.0612861
May 22, 20240.0620910.0620980.0620690.0620980.062098-
May 21, 20240.0610060.0622700.0610060.0620910.0620912
May 20, 20240.0377670.0749750.0377580.0610060.06100699
May 19, 20240.0378100.0378100.0377670.0377670.037767-
May 18, 20240.0378100.0378100.0378100.0378100.037810-
May 17, 20240.0376530.0378100.0376530.0378100.0378102
May 16, 20240.0385720.0385720.0369510.0370670.0370676
May 15, 20240.0388440.0392310.0380820.0385720.0385723
May 14, 20240.0394060.0394060.0388440.0388440.0388441
May 13, 20240.0410320.0410320.0379810.0394060.0394068
May 12, 20240.0407410.0410320.0407410.0410320.041032-
May 11, 20240.0408190.0408190.0407170.0407410.040741-
May 10, 20240.0409880.0409880.0408060.0408190.040819-
May 09, 20240.0406530.0409880.0406530.0409880.040988-
May 08, 20240.0406270.0406530.0406270.0406530.040653-
May 07, 20240.0407500.0408240.0407500.0408230.040823-
May 06, 20240.0420220.0420220.0405860.0407500.0407503
May 05, 20240.0458570.0458570.0391930.0396310.03963142
May 04, 20240.0457410.0458570.0457200.0458570.045857-
May 03, 20240.0391930.0570500.0391930.0456500.04565060
May 02, 20240.0445510.0446740.0374650.0391930.03919314
May 01, 20240.0440640.0445510.0435300.0445510.0445513
Apr 30, 20240.0414100.0472160.0411590.0440640.04406454
Apr 29, 20240.0346410.0426080.0343560.0414100.04141018
Apr 28, 20240.0342820.0346410.0342820.0346410.034641-
Apr 27, 20240.0368490.0368490.0341610.0342820.0342827
Apr 26, 20240.0369550.0369550.0368490.0368490.036849-
Apr 25, 20240.0367780.0369550.0367780.0369550.036955-
Apr 24, 20240.0368750.0370550.0367780.0367780.0367781
Apr 23, 20240.0367970.0368790.0367770.0368750.036875-
Apr 22, 20240.0362500.0368100.0362500.0367970.0367971
Apr 21, 20240.0360820.0362500.0360820.0362500.036250-
Apr 20, 20240.0358220.0360820.0358220.0360820.036082-
Apr 19, 20240.0356140.0358220.0354880.0358220.0358221
Apr 18, 20240.0351620.0356140.0351620.0356140.0356145
Apr 17, 20240.0372990.0372990.0370670.0370810.037081-
Apr 16, 20240.0381140.0381140.0372990.0372990.037299-
Apr 15, 20240.0332420.0381140.0331810.0381140.03811410
Apr 14, 20240.0319660.0332160.0319660.0330880.0330883
Apr 13, 20240.0329890.0329890.0318510.0319660.0319663
Apr 12, 20240.0307300.0340950.0307300.0329890.0329899
Apr 11, 20240.0283920.0307300.0283570.0307300.0307307
Apr 10, 20240.0280510.0283920.0280510.0283920.0283921
Apr 09, 20240.0282220.0282220.0280510.0280510.028051-
Apr 08, 20240.0282520.0282520.0282220.0282220.028222-
Apr 07, 20240.0312360.0313110.0218780.0282520.02825268
Apr 06, 20240.0310080.0312360.0310080.0312360.031236-
Apr 05, 20240.0305220.0310290.0305220.0310080.031008-
Apr 04, 20240.0305220.0305220.0305220.0305220.030522-
Apr 03, 20240.0295790.0305220.0295790.0305220.0305221
Apr 02, 20240.0362420.0362420.0295790.0295790.02957910
Apr 01, 20240.0380730.0380730.0362420.0362420.0362423
Mar 31, 20240.0305040.0380730.0305040.0380730.03807320
Mar 30, 20240.0305040.0305040.0305040.0305040.030504-
Mar 29, 20240.0305040.0305040.0305040.0305040.030504-
Mar 28, 20240.0305040.0305040.0305040.0305040.030504-
Mar 27, 20240.0367330.0367330.0305040.0305040.03050417
Mar 26, 20240.0367330.0367330.0367330.0367330.036733-
Mar 25, 20240.0367330.0367330.0367330.0367330.036733-
Mar 24, 20240.0367330.0367330.0367330.0367330.036733-
Mar 23, 20240.0466580.0466580.0346500.0367330.03673321
Mar 22, 20240.0466580.0466580.0466580.0466580.046658-
Mar 21, 20240.0397160.0466580.0397160.0466580.04665819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...