Jup (JUP) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Jup (JUP) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Jup 的交易价格为 $0.25，24 小时波动区间为 $0.25–$0.25，成交量为 $18.18M。下表让您逐日追踪价格走势。
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 | +1.68% | $36.35M | $9.02M | $18.83M |
| 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
Jup 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Jup 真实的每日交易历史。
JUP 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 JUP 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Jup 的 24 小时区间是多少？expand_more
过去 24 小时 Jup 在 $0.25–$0.25 之间交易，当前价格为 $0.25。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。