Canada markets open in 1 hour 34 minutes

JFIN Coin USD (JFIN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.221565-0.001687 (-0.76%)
As of 11:55AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.2211460.2225760.2185440.2215650.221565251,179
May 28, 20240.2244380.2244380.2185010.2211460.221146278,818
May 27, 20240.2169830.2261700.2146610.2244380.224438290,679
May 26, 20240.2182640.2186920.2157530.2169830.216983195,657
May 25, 20240.2143450.2186900.2142170.2182640.218264215,578
May 24, 20240.2150520.2178670.2111240.2143450.214345243,803
May 23, 20240.2210240.2210400.2141970.2150520.215052233,962
May 22, 20240.2224940.2227740.2175380.2210240.221024231,765
May 21, 20240.2256380.2258170.2174310.2224940.222494276,166
May 20, 20240.2135390.2260770.2117440.2256380.225638244,186
May 19, 20240.2202900.2209020.2135390.2135390.213539239,757
May 18, 20240.2217710.2217850.2180930.2202900.220290260,194
May 17, 20240.2192740.2227820.2139980.2217710.221771232,925
May 16, 20240.2205000.2225900.2127220.2192740.219274252,872
May 15, 20240.2103530.2222160.2082490.2205000.220500241,664
May 14, 20240.2145240.2173600.2102040.2103530.210353215,872
May 13, 20240.2154550.2186640.2114360.2145240.214524216,902
May 12, 20240.2168540.2174380.2128070.2154550.215455201,604
May 11, 20240.2199140.2207110.2142000.2168540.216854199,197
May 10, 20240.2203780.2214470.2130030.2199140.219914251,864
May 09, 20240.2151500.2203780.2114710.2203780.220378233,865
May 08, 20240.2203560.2207680.2149520.2151500.215150221,297
May 07, 20240.2229680.2242470.2181420.2203560.220356216,803
May 06, 20240.2336260.2360510.2177250.2229680.222968302,266
May 05, 20240.2347740.2374950.2238920.2336260.23362655,347
May 04, 20240.2260690.2483760.2233480.2347740.234774169,339
May 03, 20240.2195650.2280500.2178930.2260690.22606999,182
May 02, 20240.2187670.2204250.2129220.2195650.21956584,344
May 01, 20240.2204300.2229980.2100960.2187670.218767157,083
Apr 30, 20240.2372330.2401960.2164560.2204300.220430102,421
Apr 29, 20240.2416220.2454730.2322880.2372330.23723363,808
Apr 28, 20240.2382150.2487600.2371330.2416220.24162242,721
Apr 27, 20240.2406350.2419870.2344160.2382150.23821570,617
Apr 26, 20240.2433720.2496850.2384720.2406350.24063567,765
Apr 25, 20240.2427880.2504370.2369410.2433720.24337282,358
Apr 24, 20240.2535660.2535660.2425940.2427880.24278891,141
Apr 23, 20240.2548630.2564170.2458590.2535660.253566125,394
Apr 22, 20240.2551520.2594080.2495430.2548630.25486391,138
Apr 21, 20240.2497950.2663750.2487070.2551520.255152142,331
Apr 20, 20240.2456480.2565900.2391270.2497950.24979597,007
Apr 19, 20240.2483980.2512310.2311320.2456480.245648100,683
Apr 18, 20240.2433390.2556490.2335990.2483980.24839888,649
Apr 17, 20240.2355230.2719590.2312910.2433390.243339259,210
Apr 16, 20240.2360670.2437600.2242840.2355230.23552362,523
Apr 15, 20240.2594920.2701670.2311360.2360670.236067127,574
Apr 14, 20240.2481140.2595770.2214030.2594920.259492281,695
Apr 13, 20240.2830000.2877030.2470130.2481140.248114204,813
Apr 12, 20240.2986550.3024520.2730250.2830000.283000178,904
Apr 11, 20240.3007700.3061780.2965840.2986550.29865587,099
Apr 10, 20240.3055160.3110020.2941100.3007700.30077082,830
Apr 09, 20240.3186270.3186270.3023640.3055160.305516109,196
Apr 08, 20240.3108810.3216380.3054100.3186270.318627136,811
Apr 07, 20240.3030920.3164710.3025460.3108810.310881124,403
Apr 06, 20240.2968390.3112830.2959920.3030920.30309286,416
Apr 05, 20240.3052830.3082790.2944250.2968390.296839108,085
Apr 04, 20240.3058440.3122780.2933480.3052830.305283139,303
Apr 03, 20240.3097350.3108740.2980640.3058440.305844103,015
Apr 02, 20240.3149410.3164210.2981720.3097350.309735191,567
Apr 01, 20240.3239980.3271650.3016410.3149410.314941223,701
Mar 31, 20240.3224210.3285240.3195030.3239980.323998147,716
Mar 30, 20240.3232460.3314990.3177440.3224210.322421191,465
Mar 29, 20240.3276830.3304090.3181820.3232460.323246214,841
Mar 28, 20240.3280100.3311370.3235540.3276830.327683164,253
Mar 27, 20240.3315910.3337000.3234520.3280100.328010221,933
Mar 26, 20240.3321420.3381990.3216310.3315910.331591491,793
Mar 25, 20240.3227050.3355610.3172900.3321420.332142458,263
Mar 24, 20240.3210650.3241070.3107530.3227050.322705163,737
Mar 23, 20240.3152580.3263190.3111100.3210650.321065253,015
Mar 22, 20240.3220920.3269310.3022260.3152580.315258235,108
Mar 21, 20240.3387570.3388790.3179280.3220920.322092302,536
Mar 20, 20240.2999350.3417360.2991860.3387570.338757271,543
Mar 19, 20240.3376600.3401820.2912180.2999350.299935590,518
Mar 18, 20240.3502670.3542990.3347050.3376600.337660216,527
Mar 17, 20240.3543590.3589900.3357370.3502670.350267580,387
Mar 16, 20240.3768050.3898230.3494520.3543590.354359698,774
Mar 15, 20240.4021200.4050280.3623960.3768050.3768051,134,265
Mar 14, 20240.3915240.4062080.3813390.4021200.4021201,196,528
Mar 13, 20240.3787410.4039670.3684510.3915240.3915241,226,940
Mar 12, 20240.3779040.3931940.3694070.3787410.378741608,768
Mar 11, 20240.3796490.3865060.3684720.3779040.377904410,750
Mar 10, 20240.3714080.3909260.3687080.3796490.379649591,526
Mar 09, 20240.3732990.3795160.3616800.3714080.371408638,627
Mar 08, 20240.3731010.3811190.3686120.3732990.373299431,399
Mar 07, 20240.3784860.3860910.3659430.3731010.373101461,300
Mar 06, 20240.3732890.3861290.3469160.3784860.378486823,342
Mar 05, 20240.3671190.4144630.3629260.3732890.3732892,610,122
Mar 04, 20240.3582220.3682880.3471950.3671190.367119689,946
Mar 03, 20240.3644740.3697800.3426890.3582220.358222706,821
Mar 02, 20240.3407660.3715420.3399280.3644740.3644741,441,700
Mar 01, 20240.3171680.3427220.3145620.3407660.3407661,076,137
Feb 29, 20240.3181050.3292410.3111980.3171680.317168446,106
Feb 28, 20240.3174470.3314440.3082320.3181050.318105807,740
Feb 27, 20240.3135100.3261290.3108450.3174470.317447404,072
Feb 26, 20240.3059370.3184860.3014350.3135100.313510246,967
Feb 25, 20240.3063190.3091920.3024170.3059370.305937169,716
Feb 24, 20240.3066830.3117010.3001870.3063190.306319426,380
Feb 23, 20240.3172790.3200130.3033420.3066830.306683300,708
Feb 22, 20240.3224280.3249050.3109020.3172790.317279202,624
Feb 21, 20240.3284010.3377890.3144850.3224280.322428416,078
Feb 20, 20240.3322750.3374950.3223390.3284010.328401425,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...