Jst (JST) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Jst (JST) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Jst é negociado a $0.14 com faixa de 24 horas de $0.14–$0.14 e $8.33M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
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
Em que se baseiam os dados históricos de Jst?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Jst.
Até onde vai o histórico de JST?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de JST e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Jst?expand_more
Nas últimas 24 horas, Jst foi negociado entre $0.14 e $0.14, com preço atual de $0.14. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Jst Price & ChartsPreço ao vivo, gráfico e dados de mercadoJst MarketsTodos os pares e exchanges comparadosJst AnalyticsDistribuição de preços, volume e concentraçãoJst Historical DataHistórico diário de preços e volumeJst ArbitrageMatriz de spreads entre exchangesJst Trading SignalsSinais BUY/SELL com confiançaJst Funding RatesTaxas de funding e APR comparadasJst NewsÚltimas notícias e análises