Jst (JST) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Jst (JST) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Jst cotiza a $0.14 con un rango de 24 horas de $0.14–$0.14 y $8.33M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.14
High
$0.14
Low
$0.14
Volume (24h)
$8.33M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -0.62% | $8.33M | — | — |
| Oct 18, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | -0.16% | $18.18M | $2.46M | $9.21M |
| Oct 17, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.14 | +0.13% | $26.91M | $3.63M | $14.37M |
| Oct 16, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.14 | +2.98% | $43.5M | $5.9M | $23.75M |
| Oct 15, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.13 | -7.30% | $48.54M | $6.56M | $21.54M |
| Oct 14, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +2.88% | $30.38M | $4.25M | $17.16M |
| Oct 13, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -0.05% | $29.27M | $4.03M | $14.76M |
| Oct 12, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +0.09% | $48.22M | $6.68M | $21.93M |
| Oct 11, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +0.31% | $38.46M | $5.26M | $19.48M |
| Oct 10, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -3.72% | $56.2M | $7.78M | $27.43M |
| Oct 9, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +2.10% | $36M | $5.11M | $18.63M |
| Oct 8, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -1.41% | $56.11M | $7.76M | $25.48M |
| Oct 7, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +0.50% | $50.98M | $7.17M | $26.21M |
| Oct 6, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +3.89% | $42.34M | $5.86M | $22.83M |
| Oct 5, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -2.87% | $49.4M | $6.83M | $23.46M |
| Oct 4, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +1.19% | $38.77M | $5.39M | $17.93M |
| Oct 3, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +4.24% | $54.39M | $7.44M | $28.76M |
| Oct 2, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +1.24% | $48.31M | $6.24M | $23.53M |
| Oct 1, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | -1.67% | $40.74M | $5.43M | $20.22M |
| Sep 30, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | +4.92% | $38.13M | $4.93M | $20.2M |
| Sep 29, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | -2.44% | $47.17M | $6.03M | $21.65M |
| Sep 28, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +2.75% | $54.45M | $7.04M | $27.42M |
| Sep 27, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.13 | +3.15% | $25.67M | $3.21M | $14.4M |
| Sep 26, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.47% | $40.57M | $4.98M | $21.93M |
| Sep 25, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +7.59% | $56.76M | $6.71M | $31.17M |
| Sep 24, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +2.71% | $46.54M | $5.18M | $22.69M |
| Sep 23, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -1.70% | $38.72M | $4.34M | $18.22M |
| Sep 22, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | -1.85% | $48.45M | $5.55M | $24.75M |
| Sep 21, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +0.42% | $77.17M | $8.7M | $37.79M |
| Sep 20, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -1.97% | $57.69M | $6.6M | $27.94M |
| Sep 19, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +2.86% | $60.72M | $7.08M | $31.21M |
Jst Historical Data FAQ
¿En qué se basan los datos históricos de Jst?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Jst.
¿Hasta dónde llega el historial de JST?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de JST y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Jst?expand_more
En las últimas 24 horas Jst se negoció entre $0.14 y $0.14, con el precio actual en $0.14. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Jst Price & ChartsPrecio en vivo, gráfico y datos de mercadoJst MarketsTodos los pares y exchanges comparadosJst AnalyticsDistribución de precios, volumen y concentraciónJst Historical DataHistorial diario de precios y volumenJst ArbitrageMatriz de spreads entre exchangesJst Trading SignalsSeñales BUY/SELL con confianzaJst Funding RatesTasas de funding y APR comparadasJst NewsÚltimas noticias y análisis