1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Jupiter (JUPUSD)
  6. Histórico

JUPUSD

Jupiter (JUPUSD)

JUPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2022 0.010613 -0.00023 -2.12% 0.011021 0.0148 0.009441 150,796,130.00
02 Jul 2022 0.010843 0.000276 2.61% 0.011045 0.0148 0.010185 306,996,677.00
01 Jul 2022 0.010567 0.002196 26.23% 0.008265 0.013299 0.008 269,976,555.00
30 Jun 2022 0.008371 -0.001128 -11.87% 0.0093 0.009378 0.007697 70,320,003.00
29 Jun 2022 0.009499 0.000783 8.98% 0.008511 0.01014 0.008156 106,522,275.00
28 Jun 2022 0.008716 -0.000684 -7.28% 0.009692 0.010568 0.008423 75,992,928.00
27 Jun 2022 0.0094 -0.001151 -10.91% 0.015068 0.0155 0.009 170,036,630.00
26 Jun 2022 0.010551 -0.001031 -8.90% 0.011593 0.0121 0.01033 101,284,433.00
25 Jun 2022 0.011582 -0.002839 -19.69% 0.015068 0.0155 0.0112 159,743,203.00
24 Jun 2022 0.014421 -0.004079 -22.05% 0.018995 0.027029 0.0134 384,354,622.00
23 Jun 2022 0.0185 0.008796 90.65% 0.011946 0.023584 0.011001 322,220,305.00
22 Jun 2022 0.009704 0.001396 16.81% 0.008277 0.010578 0.008075 3,121,353.00
21 Jun 2022 0.008308 -0.000123 -1.46% 0.00839 0.008556 0.007496 1,737,909.00
20 Jun 2022 0.008431 0.001246 17.35% 0.005475 0.009296 0.005344 2,179,956.00
19 Jun 2022 0.007185 0.001207 20.20% 0.005941 0.007776 0.005532 1,525,750.00
18 Jun 2022 0.005977 -0.000378 -5.95% 0.006279 0.006629 0.005237 1,917,961.00
17 Jun 2022 0.006356 -0.001401 -18.06% 0.008314 0.008388 0.006115 1,688,627.00
16 Jun 2022 0.007756 0.002977 62.30% 0.00545 0.010491 0.004977 2,623,610.00
15 Jun 2022 0.004779 0.001456 43.80% 0.00327 0.005843 0.002897 3,667,675.00
14 Jun 2022 0.003323 0.000177 5.64% 0.003153 0.003667 0.002927 5,275,846.00
13 Jun 2022 0.003146 -0.000514 -14.04% 0.005475 0.005616 0.002849 11,939,907.00
12 Jun 2022 0.00366 -0.000209 -5.40% 0.003665 0.004119 0.003478 9,112,185.00
11 Jun 2022 0.003869 0.000067 1.76% 0.003721 0.004199 0.003458 7,810,189.00
10 Jun 2022 0.003802 -0.000384 -9.17% 0.00419 0.004398 0.003761 7,158,920.00
09 Jun 2022 0.004186 -0.000948 -18.47% 0.005081 0.005188 0.004124 5,095,160.00
08 Jun 2022 0.005133 0.000545 11.87% 0.004685 0.005766 0.004437 5,182,749.00
07 Jun 2022 0.004589 0.001056 29.90% 0.003553 0.005312 0.003269 4,865,424.00
06 Jun 2022 0.003533 -0.000258 -6.81% 0.005475 0.005616 0.003483 8,097,256.00
05 Jun 2022 0.003791 0.000412 12.18% 0.00339 0.004116 0.002954 11,103,035.00
04 Jun 2022 0.00338 0.000228 7.24% 0.003154 0.003518 0.003152 2,950,885.00
03 Jun 2022 0.003151 0.000072 2.34% 0.003077 0.003161 0.002814 1,810,416.00
02 Jun 2022 0.00308 -0.000064 -2.04% 0.003117 0.003284 0.002989 7,906,642.00
01 Jun 2022 0.003144 -0.000986 -23.88% 0.004121 0.004989 0.002682 7,247,891.00
31 May 2022 0.00413 0.000544 15.18% 0.003602 0.004165 0.003432 11,520,279.00
30 May 2022 0.003585 0.000036 1.01% 0.005475 0.005616 0.003542 12,623,915.00
29 May 2022 0.00355 0.00049 16.02% 0.003043 0.004104 0.003042 11,100,503.00
28 May 2022 0.00306 -0.00000700 -0.23% 0.003033 0.003397 0.002735 8,073,296.00
27 May 2022 0.003066 -0.00087 -22.10% 0.003994 0.003994 0.003033 14,904,629.00
26 May 2022 0.003937 -0.000933 -19.16% 0.004921 0.004934 0.003937 7,163,694.00
25 May 2022 0.00487 -0.000504 -9.38% 0.005371 0.005481 0.00487 10,762,569.00
24 May 2022 0.005373 -0.000108 -1.97% 0.005475 0.005616 0.00533 14,607,651.00
23 May 2022 0.005481 0.00000200 0.04% 0.021863 0.022324 0.005361 12,442,395.00
22 May 2022 0.005479 -0.00005 -0.90% 0.00552 0.005589 0.005285 17,091,433.00
21 May 2022 0.00553 0.000072 1.32% 0.00546 0.005857 0.005393 19,227,540.00
20 May 2022 0.005457 -0.0006 -9.91% 0.006077 0.006197 0.005383 9,037,758.00
19 May 2022 0.006057 -0.000798 -11.64% 0.00666 0.00669 0.005545 9,244,592.00
18 May 2022 0.006855 -0.000512 -6.95% 0.007412 0.00744 0.006777 14,128,171.00
17 May 2022 0.007367 0.000137 1.90% 0.007275 0.007584 0.007241 11,354,163.00
16 May 2022 0.007229 -0.000935 -11.45% 0.021863 0.022324 0.004507 4,449,518.00
15 May 2022 0.008164 0.00077 10.41% 0.00741 0.008911 0.007311 13,673,527.00
14 May 2022 0.007394 0.001508 25.62% 0.006057 0.007557 0.006057 10,209,838.00
13 May 2022 0.005886 0.002124 56.46% 0.00377 0.006283 0.00373 11,237,534.00
12 May 2022 0.003762 -0.000913 -19.53% 0.004646 0.004799 0.003497 10,122,283.00
11 May 2022 0.004675 -0.002857 -37.93% 0.007599 0.00765 0.004621 5,939,013.00
10 May 2022 0.007532 0.001406 22.96% 0.006133 0.00937 0.005618 6,214,040.00
09 May 2022 0.006125 -0.001719 -21.91% 0.021863 0.022324 0.005447 12,861,663.00
08 May 2022 0.007844 -0.000966 -10.97% 0.008767 0.008888 0.007844 7,933,194.00
07 May 2022 0.00881 -0.000331 -3.62% 0.009119 0.009239 0.008651 12,714,465.00
06 May 2022 0.009141 -0.001097 -10.72% 0.010247 0.010306 0.009137 16,871,617.00
05 May 2022 0.010238 -0.00029 -2.75% 0.010659 0.011315 0.010107 5,656,480.00
04 May 2022 0.010528 -0.000014 -0.13% 0.010741 0.010761 0.00998 7,514,504.00
03 May 2022 0.010542 -0.000365 -3.35% 0.010911 0.010929 0.01029 5,075,443.00
02 May 2022 0.010908 0.00057 5.51% 0.021863 0.022324 0.010373 9,976,064.00
01 May 2022 0.010338 -0.000261 -2.46% 0.010653 0.010914 0.010238 1,667,679.00
30 Abr 2022 0.010599 -0.001023 -8.80% 0.011622 0.01174 0.010585 4,543,533.00
29 Abr 2022 0.011622 -0.000223 -1.88% 0.011893 0.012262 0.011521 3,635,863.00
28 Abr 2022 0.011845 0.000263 2.27% 0.011582 0.011895 0.011383 5,797,316.00
27 Abr 2022 0.011583 0.000587 5.34% 0.010719 0.011687 0.010719 3,933,102.00
26 Abr 2022 0.010996 -0.000864 -7.29% 0.011849 0.01195 0.010842 7,325,286.00
25 Abr 2022 0.011859 -0.000164 -1.36% 0.021863 0.022324 0.011325 11,015,462.00
24 Abr 2022 0.012023 -0.000714 -5.61% 0.012722 0.012798 0.011971 6,754,220.00
23 Abr 2022 0.012737 -0.00000900 -0.07% 0.012737 0.012928 0.012361 9,657,521.00
22 Abr 2022 0.012745 -0.000087 -0.68% 0.012792 0.013945 0.012728 5,713,773.00
21 Abr 2022 0.012833 0.000019 0.15% 0.012536 0.013667 0.012441 4,818,049.00
20 Abr 2022 0.012814 -0.000483 -3.63% 0.013217 0.013518 0.012488 6,968,025.00
19 Abr 2022 0.013297 -0.000018 -0.14% 0.013336 0.013514 0.012758 5,339,204.00
18 Abr 2022 0.013315 -0.000695 -4.96% 0.021863 0.022324 0.01295 7,230,997.00
17 Abr 2022 0.014009 -0.000448 -3.10% 0.014478 0.014539 0.013896 4,500,464.00
16 Abr 2022 0.014457 0.000582 4.20% 0.013858 0.014566 0.013514 3,967,184.00
15 Abr 2022 0.013875 -0.001237 -8.19% 0.015133 0.015209 0.013804 3,663,461.00
14 Abr 2022 0.015112 -0.000809 -5.08% 0.015909 0.016364 0.014673 3,228,489.00
13 Abr 2022 0.015921 0.001027 6.90% 0.014893 0.016468 0.014533 3,775,072.00
12 Abr 2022 0.014894 -0.000492 -3.20% 0.014995 0.015903 0.014414 2,832,323.00
11 Abr 2022 0.015386 0.001168 8.22% 0.021863 0.022324 0.014121 8,374,245.00
10 Abr 2022 0.014218 0.000107 0.76% 0.014085 0.014531 0.013724 9,748,994.00
09 Abr 2022 0.014111 -0.000259 -1.80% 0.014439 0.015071 0.013748 2,154,017.00
08 Abr 2022 0.01437 -0.000915 -5.99% 0.015244 0.015452 0.01432 4,722,240.00
07 Abr 2022 0.015285 -0.000314 -2.01% 0.015584 0.015895 0.015178 3,948,811.00
06 Abr 2022 0.015599 -0.001922 -10.97% 0.017452 0.01761 0.015225 4,335,000.00
05 Abr 2022 0.017521 -0.001031 -5.56% 0.018572 0.018763 0.017521 4,022,483.00
Su Consulta Reciente
COIN
JUPUSD
Jupiter
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220704 22:01:35