CCC - CoinMarketCap • USD
Jupiter USD (JUP29210-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1.1705 | 1.2262 | 1.1471 | 1.2057 | 1.2057 | 160,988,304 |
| May 19, 2024 | 1.2375 | 1.2555 | 1.1647 | 1.1706 | 1.1706 | 114,988,732 |
| May 18, 2024 | 1.2200 | 1.3193 | 1.2182 | 1.2375 | 1.2375 | 244,195,062 |
| May 17, 2024 | 1.1354 | 1.2515 | 1.1354 | 1.2200 | 1.2200 | 197,185,010 |
| May 16, 2024 | 1.1489 | 1.1841 | 1.1172 | 1.1354 | 1.1354 | 198,096,467 |
| May 15, 2024 | 1.0081 | 1.1559 | 1.0026 | 1.1489 | 1.1489 | 176,168,645 |
| May 14, 2024 | 1.0660 | 1.0848 | 1.0072 | 1.0081 | 1.0081 | 123,842,593 |
| May 13, 2024 | 1.0580 | 1.1130 | 1.0034 | 1.0660 | 1.0660 | 165,037,189 |
| May 12, 2024 | 1.0559 | 1.0868 | 1.0512 | 1.0580 | 1.0580 | 76,139,731 |
| May 11, 2024 | 1.0418 | 1.0774 | 1.0270 | 1.0559 | 1.0559 | 91,389,105 |
| May 10, 2024 | 1.1003 | 1.1221 | 1.0317 | 1.0418 | 1.0418 | 136,112,096 |
| May 9, 2024 | 1.0359 | 1.1063 | 1.0111 | 1.1003 | 1.1003 | 128,269,093 |
| May 8, 2024 | 1.0986 | 1.1059 | 1.0139 | 1.0359 | 1.0359 | 130,273,532 |
| May 7, 2024 | 1.1228 | 1.1776 | 1.0986 | 1.0986 | 1.0986 | 171,478,973 |
| May 6, 2024 | 1.0672 | 1.1868 | 1.0672 | 1.1228 | 1.1228 | 224,129,480 |
| May 5, 2024 | 1.0697 | 1.0777 | 1.0327 | 1.0672 | 1.0672 | 103,470,834 |
| May 4, 2024 | 1.0676 | 1.1001 | 1.0578 | 1.0697 | 1.0697 | 117,140,608 |
| May 3, 2024 | 1.0180 | 1.0815 | 1.0016 | 1.0676 | 1.0676 | 175,624,979 |
| May 2, 2024 | 0.9546 | 1.0362 | 0.9150 | 1.0180 | 1.0180 | 165,414,859 |
| May 1, 2024 | 0.9216 | 0.9781 | 0.8549 | 0.9546 | 0.9546 | 191,104,787 |
| Apr 30, 2024 | 0.9989 | 1.0166 | 0.8785 | 0.9216 | 0.9216 | 148,378,489 |
| Apr 29, 2024 | 0.9993 | 1.0102 | 0.9636 | 0.9989 | 0.9989 | 106,857,065 |
| Apr 28, 2024 | 1.0108 | 1.0544 | 0.9949 | 0.9993 | 0.9993 | 103,641,407 |
| Apr 27, 2024 | 0.9905 | 1.0215 | 0.9457 | 1.0108 | 1.0108 | 120,301,388 |
| Apr 26, 2024 | 1.0425 | 1.0443 | 0.9887 | 0.9905 | 0.9905 | 105,930,854 |
| Apr 25, 2024 | 1.0758 | 1.0850 | 1.0111 | 1.0425 | 1.0425 | 143,913,782 |
| Apr 24, 2024 | 1.1679 | 1.2261 | 1.0671 | 1.0758 | 1.0758 | 241,751,096 |
| Apr 23, 2024 | 1.1913 | 1.2191 | 1.1445 | 1.1679 | 1.1679 | 166,287,311 |
| Apr 22, 2024 | 1.1529 | 1.2204 | 1.1493 | 1.1913 | 1.1913 | 169,139,238 |
| Apr 21, 2024 | 1.1846 | 1.2138 | 1.1298 | 1.1529 | 1.1529 | 154,018,331 |
| Apr 20, 2024 | 1.0536 | 1.1899 | 1.0314 | 1.1846 | 1.1846 | 178,911,457 |
| Apr 19, 2024 | 1.0301 | 1.0936 | 0.9288 | 1.0536 | 1.0536 | 298,110,786 |
| Apr 18, 2024 | 0.9464 | 1.0430 | 0.9072 | 1.0301 | 1.0301 | 198,200,870 |
| Apr 17, 2024 | 0.9709 | 1.0111 | 0.9193 | 0.9464 | 0.9464 | 206,527,734 |
| Apr 16, 2024 | 1.0035 | 1.0216 | 0.9029 | 0.9709 | 0.9709 | 223,722,369 |
| Apr 15, 2024 | 1.1051 | 1.1271 | 0.9761 | 1.0035 | 1.0035 | 298,796,189 |
| Apr 14, 2024 | 0.9737 | 1.1105 | 0.9076 | 1.1051 | 1.1051 | 414,886,996 |
| Apr 13, 2024 | 1.0447 | 1.1029 | 0.7969 | 0.9737 | 0.9737 | 458,914,116 |
| Apr 12, 2024 | 1.2660 | 1.2946 | 0.9138 | 1.0447 | 1.0447 | 350,869,953 |
| Apr 11, 2024 | 1.3528 | 1.3781 | 1.2584 | 1.2660 | 1.2660 | 216,773,919 |
| Apr 10, 2024 | 1.3309 | 1.3831 | 1.2547 | 1.3528 | 1.3528 | 217,912,768 |
| Apr 9, 2024 | 1.4430 | 1.4696 | 1.2950 | 1.3309 | 1.3309 | 240,989,932 |
| Apr 8, 2024 | 1.3974 | 1.4896 | 1.3619 | 1.4430 | 1.4430 | 256,090,927 |
| Apr 7, 2024 | 1.4197 | 1.4769 | 1.3741 | 1.3974 | 1.3974 | 215,562,273 |
| Apr 6, 2024 | 1.3419 | 1.4524 | 1.3328 | 1.4198 | 1.4198 | 268,127,850 |
| Apr 5, 2024 | 1.4694 | 1.4696 | 1.2887 | 1.3419 | 1.3419 | 457,687,685 |
| Apr 4, 2024 | 1.5611 | 1.6264 | 1.4517 | 1.4694 | 1.4694 | 374,322,737 |
| Apr 3, 2024 | 1.5657 | 1.7281 | 1.5048 | 1.5612 | 1.5612 | 534,495,396 |
| Apr 2, 2024 | 1.6689 | 1.6800 | 1.5107 | 1.5657 | 1.5657 | 585,131,206 |
| Apr 1, 2024 | 1.7448 | 1.8396 | 1.6277 | 1.6689 | 1.6689 | 680,364,952 |
| Mar 31, 2024 | 1.4987 | 1.7820 | 1.4626 | 1.7450 | 1.7450 | 450,586,803 |
| Mar 30, 2024 | 1.3843 | 1.5611 | 1.3662 | 1.4987 | 1.4987 | 612,305,291 |
| Mar 29, 2024 | 1.3240 | 1.4073 | 1.2445 | 1.3843 | 1.3843 | 266,253,079 |
| Mar 28, 2024 | 1.3067 | 1.3321 | 1.2443 | 1.3241 | 1.3241 | 254,884,505 |
| Mar 27, 2024 | 1.3446 | 1.3592 | 1.2493 | 1.3068 | 1.3068 | 282,476,971 |
| Mar 26, 2024 | 1.3403 | 1.4007 | 1.3078 | 1.3446 | 1.3446 | 307,428,560 |
| Mar 25, 2024 | 1.2924 | 1.3677 | 1.2556 | 1.3403 | 1.3403 | 329,897,990 |
| Mar 24, 2024 | 1.1669 | 1.3203 | 1.1509 | 1.2923 | 1.2923 | 223,695,455 |
| Mar 23, 2024 | 1.2244 | 1.2420 | 1.1669 | 1.1669 | 1.1669 | 188,579,871 |
| Mar 22, 2024 | 1.2327 | 1.2514 | 1.1448 | 1.2244 | 1.2244 | 270,156,267 |
| Mar 21, 2024 | 1.3486 | 1.4186 | 1.2181 | 1.2327 | 1.2327 | 392,979,026 |
| Mar 20, 2024 | 1.1347 | 1.3596 | 1.0583 | 1.3486 | 1.3486 | 535,865,907 |
| Mar 19, 2024 | 1.3706 | 1.4054 | 1.1127 | 1.1347 | 1.1347 | 719,534,003 |
| Mar 18, 2024 | 1.4082 | 1.5960 | 1.3102 | 1.3706 | 1.3706 | 1,067,382,247 |
| Mar 17, 2024 | 1.3154 | 1.4577 | 1.2220 | 1.3597 | 1.3597 | 1,092,939,752 |
| Mar 16, 2024 | 1.2027 | 1.5525 | 1.1615 | 1.3154 | 1.3154 | 1,706,170,015 |
| Mar 15, 2024 | 0.9438 | 1.2301 | 0.8903 | 1.2026 | 1.2026 | 1,184,652,056 |
| Mar 14, 2024 | 0.9204 | 0.9838 | 0.8728 | 0.9436 | 0.9436 | 530,201,045 |
| Mar 13, 2024 | 0.8218 | 0.9502 | 0.8006 | 0.9204 | 0.9204 | 467,160,084 |
| Mar 12, 2024 | 0.7657 | 0.8332 | 0.7618 | 0.8218 | 0.8218 | 458,932,729 |
| Mar 11, 2024 | 0.7839 | 0.7869 | 0.7397 | 0.7657 | 0.7657 | 269,272,827 |
| Mar 10, 2024 | 0.7439 | 0.8193 | 0.7400 | 0.7839 | 0.7839 | 418,169,424 |
| Mar 9, 2024 | 0.7223 | 0.7883 | 0.7121 | 0.7438 | 0.7438 | 330,076,555 |
| Mar 8, 2024 | 0.7467 | 0.7682 | 0.6941 | 0.7224 | 0.7224 | 411,824,786 |
| Mar 7, 2024 | 0.5890 | 0.7840 | 0.5888 | 0.7466 | 0.7466 | 784,198,703 |
| Mar 6, 2024 | 0.5790 | 0.5963 | 0.5366 | 0.5890 | 0.5890 | 244,503,895 |
| Mar 5, 2024 | 0.5907 | 0.6272 | 0.4977 | 0.5791 | 0.5791 | 500,028,163 |
| Mar 4, 2024 | 0.6342 | 0.6476 | 0.5687 | 0.5907 | 0.5907 | 359,535,432 |
| Mar 3, 2024 | 0.6030 | 0.6427 | 0.5725 | 0.6342 | 0.6342 | 377,737,134 |
| Mar 2, 2024 | 0.6168 | 0.6248 | 0.5791 | 0.6030 | 0.6030 | 289,742,348 |
| Mar 1, 2024 | 0.5471 | 0.6449 | 0.5467 | 0.6168 | 0.6168 | 519,918,921 |
| Feb 29, 2024 | 0.5103 | 0.5895 | 0.5103 | 0.5471 | 0.5471 | 528,073,764 |
| Feb 28, 2024 | 0.5045 | 0.5413 | 0.4664 | 0.5102 | 0.5102 | 369,764,991 |
| Feb 27, 2024 | 0.5028 | 0.5330 | 0.4951 | 0.5045 | 0.5045 | 268,907,283 |
| Feb 26, 2024 | 0.4972 | 0.5079 | 0.4754 | 0.5028 | 0.5028 | 169,932,290 |
| Feb 25, 2024 | 0.4904 | 0.4990 | 0.4881 | 0.4972 | 0.4972 | 116,401,523 |
| Feb 24, 2024 | 0.4810 | 0.5243 | 0.4722 | 0.4904 | 0.4904 | 248,886,195 |
| Feb 23, 2024 | 0.4680 | 0.4988 | 0.4643 | 0.4809 | 0.4809 | 258,240,527 |
| Feb 22, 2024 | 0.4749 | 0.4871 | 0.4568 | 0.4679 | 0.4679 | 154,000,755 |
| Feb 21, 2024 | 0.5059 | 0.5059 | 0.4557 | 0.4749 | 0.4749 | 162,014,221 |
| Feb 20, 2024 | 0.5271 | 0.5299 | 0.4804 | 0.5059 | 0.5059 | 242,189,617 |
| Feb 19, 2024 | 0.5341 | 0.5544 | 0.5235 | 0.5272 | 0.5272 | 242,992,267 |
| Feb 18, 2024 | 0.5035 | 0.5534 | 0.4986 | 0.5340 | 0.5340 | 250,721,614 |
| Feb 17, 2024 | 0.5145 | 0.5214 | 0.4884 | 0.5035 | 0.5035 | 150,995,873 |
| Feb 16, 2024 | 0.5171 | 0.5342 | 0.5015 | 0.5145 | 0.5145 | 207,592,451 |
| Feb 15, 2024 | 0.5297 | 0.5612 | 0.5090 | 0.5170 | 0.5170 | 308,647,895 |
| Feb 14, 2024 | 0.4801 | 0.5351 | 0.4730 | 0.5297 | 0.5297 | 305,860,503 |
| Feb 13, 2024 | 0.5063 | 0.5165 | 0.4735 | 0.4802 | 0.4802 | 217,753,356 |
| Feb 12, 2024 | 0.5063 | 0.5128 | 0.4703 | 0.5065 | 0.5065 | 258,360,661 |
| Feb 11, 2024 | 0.5049 | 0.5215 | 0.5025 | 0.5062 | 0.5062 | 185,321,686 |
| Feb 10, 2024 | 0.5094 | 0.5270 | 0.4974 | 0.5050 | 0.5050 | 186,142,469 |
| Feb 9, 2024 | 0.5095 | 0.5267 | 0.4927 | 0.5093 | 0.5093 | 374,386,583 |
| Feb 8, 2024 | 0.5545 | 0.5609 | 0.5095 | 0.5095 | 0.5095 | 304,881,618 |
| Feb 7, 2024 | 0.5329 | 0.6018 | 0.5134 | 0.5546 | 0.5546 | 456,132,940 |
| Feb 6, 2024 | 0.5399 | 0.5413 | 0.5083 | 0.5329 | 0.5329 | 211,020,588 |
| Feb 5, 2024 | 0.5305 | 0.5696 | 0.5215 | 0.5390 | 0.5390 | 265,700,987 |
| Feb 4, 2024 | 0.5647 | 0.5721 | 0.5267 | 0.5306 | 0.5306 | 322,390,867 |
| Feb 3, 2024 | 0.6163 | 0.6195 | 0.5646 | 0.5646 | 0.5646 | 375,690,398 |
| Feb 2, 2024 | 0.6000 | 0.6437 | 0.5784 | 0.6161 | 0.6161 | 642,220,995 |
| Feb 1, 2024 | 0.6589 | 0.6767 | 0.5594 | 0.5992 | 0.5992 | 793,488,574 |
| Jan 31, 2024 | 1.5991 | 2.0433 | 0.6213 | 0.6578 | 0.6578 | 1,007,393,858 |
Related Tickers
BTC-USD Bitcoin USD
67,439.17
+0.78%
ETH-USD Ethereum USD
3,120.83
+1.54%
USDT-USD Tether USDt USD
1.00
+0.02%
BNB-USD BNB USD
575.06
-0.20%
SOL-USD Solana USD
178.25
+6.27%
USDC-USD USD Coin USD
1.00
+0.00%
STETH-USD Lido Staked ETH USD
3,104.04
+0.98%
XRP-USD XRP USD
0.52
+0.70%
TON11419-USD Toncoin USD
6.51
+2.06%
DOGE-USD Dogecoin USD
0.15
+1.84%
ADA-USD Cardano USD
0.47
-0.75%
SHIB-USD Shiba Inu USD
0.00
+0.36%
AVAX-USD Avalanche USD
36.40
+1.12%
TRX-USD TRON USD
0.12
+1.00%
WTRX-USD Wrapped TRON USD
0.12
+0.92%
WBTC-USD Wrapped Bitcoin USD
67,116.06
+0.36%
DOT-USD Polkadot USD
7.03
+0.11%
LINK-USD Chainlink USD
16.60
-1.37%
BCH-USD Bitcoin Cash USD
485.98
+0.14%
NEAR-USD NEAR Protocol USD
7.91
+1.59%
MATIC-USD Polygon USD
0.69
+0.16%
LTC-USD Litecoin USD
83.71
+1.31%
ICP-USD Internet Computer USD
12.73
-0.53%
LEO-USD UNUS SED LEO USD
5.92
+0.16%
DAI-USD Dai USD
1.00
-0.01%
UNI7083-USD Uniswap USD
7.71
+0.34%
ETC-USD Ethereum Classic USD
28.12
+1.51%
RNDR-USD Render USD
10.30
+1.44%
HBAR-USD Hedera USD
0.11
+0.68%
WHBAR-USD Wrapped HBAR USD
0.11
-0.39%
PEPE24478-USD Pepe USD
0.00
+3.98%
WEETH-USD Wrapped eETH USD
3,209.21
+0.57%
BTCB-USD Bitcoin BEP2 USD
67,084.30
+0.25%
APT21794-USD Aptos USD
8.36
+1.40%
FDUSD-USD First Digital USD USD
1.00
+0.01%
IMX10603-USD Immutable USD
2.32
+1.52%
CRO-USD Cronos USD
0.12
-0.09%
ATOM-USD Cosmos USD
8.27
-0.55%
EZETH-USD Renzo Restaked ETH USD
3,062.60
+1.41%
MNT27075-USD Mantle USD
0.95
-0.31%
AR-USD Arweave USD
47.58
+3.60%
XLM-USD Stellar USD
0.11
+0.57%
FIL-USD Filecoin USD
5.58
-1.32%
GRT6719-USD The Graph USD
0.31
+3.80%
OKB-USD OKB USD
49.14
-0.09%
STX4847-USD Stacks USD
2.02
+1.50%
KAS-USD Kaspa USD
0.12
+0.43%
WBETH-USD Wrapped Beacon ETH USD
3,236.39
+1.38%
OP-USD Optimism USD
2.52
+1.83%
WIF-USD dogwifhat USD
2.70
+9.10%
FTM-USD Fantom USD
0.95
+9.96%
SUI20947-USD Sui USD
1.12
+9.16%
ARB11841-USD Arbitrum USD
0.98
-0.75%
MKR-USD Maker USD
2,793.28
+1.07%
TAO22974-USD Bittensor USD
372.82
+0.91%
XMR-USD Monero USD
136.25
+0.12%
VET-USD VeChain USD
0.03
+0.66%
INJ-USD Injective USD
26.44
+8.08%
USDE29470-USD Ethena USDe USD
1.00
-0.02%
RUNE-USD THORChain USD
6.93
+3.77%
THETA-USD Theta Network USD
2.30
+6.70%
FET-USD Fetch.ai USD
2.25
+1.59%
FLOKI-USD FLOKI USD
0.00
+1.45%
RETH-USD Rocket Pool ETH USD
3,416.50
-0.18%
PYTH-USD Pyth Network USD
0.45
+12.02%
BONK-USD Bonk USD
0.00
-3.19%
TIA22861-USD Celestia USD
8.75
-3.38%
CORE23254-USD Core USD
1.77
-2.21%
SEI-USD Sei USD
0.53
+1.08%
LDO-USD Lido DAO USD
1.73
-0.25%
BGB-USD Bitget Token USD
1.09
+0.81%
ALGO-USD Algorand USD
0.18
+0.19%
ZBU-USD Zeebu USD
4.23
-0.08%
GALA-USD Gala USD
0.04
-0.08%
AKT-USD Akash Network USD
5.59
-0.84%
FLOW-USD Flow USD
0.88
-0.40%
BEAM28298-USD Beam USD
0.03
+5.19%
BSV-USD Bitcoin SV USD
65.61
-0.39%
AAVE-USD Aave USD
86.75
+0.91%
ONDO-USD Ondo USD
0.92
+1.53%
STRK22691-USD Starknet USD
1.08
+0.57%
AGIX-USD SingularityNET USD
0.95
+2.28%
VBNB-USD Venus BNB USD
13.96
-0.35%
QNT-USD Quant USD
95.53
+0.25%
BTT-USD BitTorrent(New) USD
0.00
-0.19%
FLR-USD Flare USD
0.03
-2.31%
ENA-USD Ethena USD
0.72
+1.34%
DYDX-USD dYdX (Native) USD
1.95
-1.39%
MSOL-USD Marinade Staked SOL USD
210.79
+5.70%
CHZ-USD Chiliz USD
0.12
+2.55%
NEO-USD Neo USD
14.91
-0.87%
AXS-USD Axie Infinity USD
7.21
+0.85%
EGLD-USD MultiversX USD
38.26
-1.03%
CHEEL-USD Cheelee USD
19.06
+0.84%
WLD-USD Worldcoin USD
4.77
-0.25%
SAND-USD The Sandbox USD
0.43
+0.20%
JASMY-USD JasmyCoin USD
0.02
-0.62%
W-USD Wormhole USD
0.54
+0.04%
XEC-USD eCash USD
0.00
-3.04%