Market Cap:

Jetcoin Jetcoin (JET)

0.030545 USD (-0.33%)
0.00000475 BTC (0.07%)
0.00014921 ETH (-0.53%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
208,429 USD
32 BTC
1,018 ETH
Volume (24h)
19,968 USD
3.11 BTC
97.54 ETH
Circulating Supply
6,823,701 JET
Total Supply
80,000,000 JET

Historical data for Jetcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 19, 2018 0.031537 0.031627 0.030437 0.030480 18,578 215,198
Oct 18, 2018 0.031501 0.032746 0.030531 0.031542 25,910 214,950
Oct 17, 2018 0.034692 0.037491 0.030957 0.031377 24,310 236,729
Oct 16, 2018 0.035408 0.040388 0.031296 0.034573 25,886 241,616
Oct 15, 2018 0.038170 0.041751 0.029686 0.035441 22,731 260,459
Oct 14, 2018 0.039186 0.039807 0.029487 0.038127 17,496 267,393
Oct 13, 2018 0.029443 0.039550 0.029443 0.039176 18,411 200,910
Oct 12, 2018 0.027428 0.033262 0.025927 0.029442 21,053 187,160
Oct 11, 2018 0.024878 0.035480 0.024412 0.027525 16,310 169,756
Oct 10, 2018 0.042152 0.042247 0.024871 0.024961 18,656 287,635
Oct 09, 2018 0.037239 0.045278 0.027671 0.042318 24,276 254,109
Oct 08, 2018 0.036882 0.045863 0.025025 0.032074 28,859 251,673
Oct 07, 2018 0.037117 0.037202 0.030575 0.036713 20,456 253,274
Oct 06, 2018 0.033835 0.037866 0.033555 0.036980 20,753 230,883
Oct 05, 2018 0.035525 0.038013 0.033388 0.033760 27,169 242,411
Oct 04, 2018 0.035103 0.037859 0.033373 0.035694 25,230 239,535
Oct 03, 2018 0.035435 0.037426 0.032877 0.035062 18,715 241,796
Oct 02, 2018 0.036751 0.038941 0.033502 0.035417 24,679 250,779
Oct 01, 2018 0.034648 0.039167 0.032763 0.036855 19,649 236,429
Sep 30, 2018 0.038332 0.039276 0.032890 0.034752 21,613 261,570
Sep 29, 2018 0.038664 0.038975 0.032225 0.038346 20,798 263,830
Sep 28, 2018 0.039397 0.040022 0.032356 0.038689 20,644 268,831
Sep 27, 2018 0.030620 0.039690 0.030620 0.039388 23,556 208,943
Sep 26, 2018 0.030163 0.031903 0.029984 0.030583 22,870 205,826
Sep 25, 2018 0.030935 0.030948 0.029817 0.030212 21,454 211,090
Sep 24, 2018 0.031384 0.031544 0.030821 0.030970 19,581 214,157
Sep 23, 2018 0.031529 0.031750 0.031240 0.031376 20,745 215,141
Sep 22, 2018 0.031635 0.031933 0.030601 0.031513 25,601 215,870
Sep 21, 2018 0.030560 0.031769 0.030469 0.031611 22,998 208,533
Sep 20, 2018 0.029967 0.030600 0.029870 0.030552 27,615 204,484
* Earliest data in range (UTC time)
** Latest data in range (UTC time)