Jup (JUP) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Jup (JUP) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Jup cotiza a $0.25 con un rango de 24 horas de $0.25–$0.25 y $18.18M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.27
High
$0.25
Low
$0.25
Volume (24h)
$18.18M
Market Cap
$840.46M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.27 | $0.25 | $0.25 | $0.25 | $0.25 | -4.79% | $18.18M | — | — |
| Oct 30, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | +1.64% | $36.35M | $9.02M | $18.82M |
| Oct 29, 2026 | $0.28 | $0.29 | $0.25 | $0.27 | $0.25 | -11.46% | $88.28M | $23.51M | $42.23M |
| Oct 28, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | +0.57% | $53.3M | $15.02M | $25.73M |
| Oct 27, 2026 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | +0.83% | $33.34M | $9.22M | $16.71M |
| Oct 26, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | -1.66% | $44.19M | $12.32M | $21.94M |
| Oct 25, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | -2.21% | $26.82M | $7.61M | $13.44M |
| Oct 24, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | -3.44% | $67.1M | $19.36M | $33.41M |
| Oct 23, 2026 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | -3.88% | $47.25M | $14.55M | $23.89M |
| Oct 22, 2026 | $0.33 | $0.33 | $0.30 | $0.32 | $0.31 | -4.53% | $61.93M | $19.5M | $28.05M |
| Oct 21, 2026 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | +3.75% | $57.38M | $18.66M | $29.2M |
| Oct 20, 2026 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | +7.04% | $90.33M | $27.84M | $44.81M |
| Oct 19, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | +1.63% | $44.06M | $12.96M | $20.95M |
| Oct 18, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $0.29 | -1.06% | $38.97M | $11.1M | $19.48M |
| Oct 17, 2026 | $0.31 | $0.31 | $0.28 | $0.30 | $0.29 | -4.51% | $30.13M | $8.93M | $14.26M |
| Oct 16, 2026 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | -1.29% | $61.79M | $18.98M | $29.5M |
| Oct 15, 2026 | $0.32 | $0.32 | $0.29 | $0.30 | $0.31 | -2.82% | $109.99M | $33.36M | $52.25M |
| Oct 14, 2026 | $0.33 | $0.34 | $0.31 | $0.33 | $0.32 | -3.48% | $45.69M | $14.78M | $21.95M |
| Oct 13, 2026 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | -0.27% | $65.64M | $21.61M | $33.79M |
| Oct 12, 2026 | $0.36 | $0.37 | $0.33 | $0.35 | $0.33 | -8.86% | $77.41M | $27.1M | $36.62M |
| Oct 11, 2026 | $0.36 | $0.39 | $0.35 | $0.37 | $0.36 | +1.59% | $70.08M | $25.7M | $35.24M |
| Oct 10, 2026 | $0.37 | $0.38 | $0.36 | $0.37 | $0.36 | -4.41% | $69.19M | $25.57M | $32.04M |
| Oct 9, 2026 | $0.34 | $0.39 | $0.34 | $0.36 | $0.37 | +11.49% | $132.94M | $48.36M | $69.63M |
| Oct 8, 2026 | $0.36 | $0.39 | $0.33 | $0.36 | $0.34 | -6.28% | $323.7M | $117.29M | $159.61M |
| Oct 7, 2026 | $0.35 | $0.36 | $0.31 | $0.34 | $0.36 | +2.17% | $114.15M | $37.67M | $53.38M |
| Oct 6, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | +0.60% | $81.39M | $28.46M | $39.44M |
| Oct 5, 2026 | $0.33 | $0.35 | $0.33 | $0.34 | $0.35 | +4.24% | $70.27M | $23.77M | $36.84M |
| Oct 4, 2026 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | +1.86% | $38.1M | $12.64M | $17.83M |
| Oct 3, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.33 | +4.32% | $43.39M | $14.06M | $21.58M |
| Oct 2, 2026 | $0.33 | $0.34 | $0.30 | $0.32 | $0.31 | -3.35% | $67.84M | $22.08M | $31.96M |
| Oct 1, 2026 | $0.33 | $0.33 | $0.31 | $0.32 | $0.33 | -1.18% | $71.93M | $23.3M | $35.37M |
Jup Historical Data FAQ
¿En qué se basan los datos históricos de Jup?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 Jup.
¿Hasta dónde llega el historial de JUP?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de JUP y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Jup?expand_more
En las últimas 24 horas Jup se negoció entre $0.25 y $0.25, con el precio actual en $0.25. 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.
Jup Price & ChartsPrecio en vivo, gráfico y datos de mercadoJup MarketsTodos los pares y exchanges comparadosJup AnalyticsDistribución de precios, volumen y concentraciónJup Historical DataHistorial diario de precios y volumenJup ArbitrageMatriz de spreads entre exchangesJup Trading SignalsSeñales BUY/SELL con confianzaJup Funding RatesTasas de funding y APR comparadasJup NewsÚltimas noticias y análisis