UK markets closed

JD Coin EUR (JDC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.014768-0.000293 (-1.95%)
As of 11:28PM UTC. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20240.0149480.0153000.0146550.0147680.014768-
06 Jun 20240.0149210.0151770.0149010.0150400.015040-
05 Jun 20240.0145090.0150010.0145110.0149210.014921-
04 Jun 20240.0093650.0148720.0093460.0145090.014509-
03 Jun 20240.0143440.0144520.0087420.0093650.00936547
02 Jun 20240.0143000.0143670.0142820.0143440.014344-
01 Jun 20240.0145180.0145980.0100400.0143000.014300135
31 May 20240.0143860.0147450.0142810.0145180.014518-
30 May 20240.0144730.0146000.0142870.0143860.014386-
29 May 20240.0146940.0146940.0142620.0144730.014473-
28 May 20240.0107370.0149360.0107310.0146940.014694-
27 May 20240.0146860.0147360.0107010.0107370.010737-
26 May 20240.0088400.0147430.0088400.0146860.014686-
25 May 20240.0175920.0175920.0080270.0088400.008840185
24 May 20240.0178850.0225430.0172710.0175920.017592166
23 May 20240.0135710.0182390.0134060.0178850.017885157
22 May 20240.0131440.0136020.0128320.0135710.01357174
21 May 20240.0121940.0131550.0121680.0131440.013144-
20 May 20240.0092290.0124210.0092220.0121940.0121941
19 May 20240.0123190.0123820.0092080.0092290.0092299
18 May 20240.0120020.0124070.0119960.0123190.0123196
17 May 20240.0115580.0122310.0114730.0120020.01200210
16 May 20240.0108160.0115970.0107760.0115580.011558-
15 May 20240.0087410.0108440.0084890.0108160.010816180
14 May 20240.0074220.0088100.0073370.0087410.00874131
13 May 20240.0073320.0074400.0073110.0074220.007422-
12 May 20240.0073310.0074010.0072960.0073320.007332-
11 May 20240.0076070.0076450.0072760.0073310.007331-
10 May 20240.0074010.0076370.0073620.0076070.007607-
09 May 20240.0075350.0076180.0073660.0074010.007401-
08 May 20240.0076260.0077740.0075340.0075350.007535-
07 May 20240.0089300.0091220.0075930.0076260.00762612
06 May 20240.0083070.0089910.0083070.0089300.0089302
05 May 20240.0081760.0083760.0081460.0083070.00830711
04 May 20240.0077110.0082200.0076820.0081760.008176-
03 May 20240.0070680.0077710.0069110.0077110.007711400
02 May 20240.0085400.0085490.0069040.0070680.00706816
01 May 20240.0089370.0090530.0083300.0085400.008540-
30 Apr 20240.0076620.0089790.0075200.0089370.00893717
29 Apr 20240.0077080.0078150.0076320.0076620.007662-
28 Apr 20240.0071540.0077180.0070180.0077080.0077088
27 Apr 20240.0102260.0102410.0071100.0071540.00715423
26 Apr 20240.0102090.0103380.0099950.0102260.010226-
25 Apr 20240.0049630.0106460.0049630.0102090.01020919
24 Apr 20240.0106630.0107090.0049380.0049630.00496344
23 Apr 20240.0103600.0107290.0102880.0106630.010663-
22 Apr 20240.0103550.0104730.0102510.0103600.010360-
21 Apr 20240.0101830.0104250.0100790.0103550.010355-
20 Apr 20240.0101440.0104440.0095490.0101830.010183-
19 Apr 20240.0086120.0107570.0085390.0101440.0101443,328
18 Apr 20240.0102000.0103140.0084500.0086120.00861211
17 Apr 20240.0101480.0102930.0098780.0102000.0102001,683
16 Apr 20240.0104870.0112090.0098980.0101480.0101482,168
15 Apr 20240.0102210.0105020.0099330.0104870.0104871,845
14 Apr 20240.0107220.0108300.0097890.0102210.010221492
13 Apr 20240.0111090.0113000.0105090.0107220.010722-
12 Apr 20240.0105220.0112110.0103930.0111090.0111091,614
11 Apr 20240.0101890.0105820.0100400.0105220.010522-
10 Apr 20240.0105550.0105670.0100730.0101890.010189275
09 Apr 20240.0102510.0113890.0102210.0105550.010555341
08 Apr 20240.0101720.0103600.0101600.0102510.0102511,101
07 Apr 20240.0100160.0102670.0099630.0101720.0101721,753
06 Apr 20240.0101110.0101340.0097850.0100160.010016451
05 Apr 20240.0073150.0101960.0072080.0101110.0101111,817
04 Apr 20240.0109400.0111330.0072590.0073150.0073151,139
03 Apr 20240.0077930.0118920.0073990.0109400.01094011,046
02 Apr 20240.0118950.0118950.0076160.0077930.0077931,055
01 Apr 20240.0103190.0118950.0103160.0118950.011895532
31 Mar 20240.0103540.0104160.0103120.0103190.010319-
30 Mar 20240.0104900.0105220.0102550.0103540.010354-
29 Mar 20240.0115710.0116320.0104850.0104900.010490137
28 Mar 20240.0116350.0119160.0113800.0115710.0115713
27 Mar 20240.0122680.0125260.0115300.0116350.0116353
26 Mar 20240.0118210.0124540.0116740.0122680.012268-
25 Mar 20240.0100180.0118780.0099970.0118210.01182127
24 Mar 20240.0117100.0119500.0100180.0100180.0100184
23 Mar 20240.0120570.0129000.0098430.0117100.011710137
22 Mar 20240.0105510.0123880.0102880.0120570.01205749
21 Mar 20240.0102500.0118420.0097330.0105510.0105511,168
20 Mar 20240.0111960.0112630.0102070.0102500.010250898
19 Mar 20240.0100600.0112550.0097980.0111960.011196414
18 Mar 20240.0119980.0122180.0099690.0100600.010060109
17 Mar 20240.0133900.0134930.0119090.0119980.01199834
16 Mar 20240.0144440.0146180.0131020.0133900.013390431
15 Mar 20240.0126840.0148220.0125990.0144440.014444289
14 Mar 20240.0124280.0128070.0124060.0126840.012684-
13 Mar 20240.0125370.0166440.0120540.0124280.0124281,155
12 Mar 20240.0157700.0164860.0124350.0125370.012537510
11 Mar 20240.0162740.0184730.0152110.0157700.015770998
10 Mar 20240.0187400.0187410.0161720.0162740.016274188
09 Mar 20240.0183460.0191260.0181460.0187400.018740105
08 Mar 20240.0175880.0193100.0174800.0183460.018346346
07 Mar 20240.0147100.0190320.0145490.0175880.017588441
06 Mar 20240.0157460.0196830.0137280.0147100.0147101,956
05 Mar 20240.0145550.0179290.0145350.0157460.0157461,765
04 Mar 20240.0165860.0168230.0144260.0145550.0145552,672
03 Mar 20240.0149760.0166340.0148710.0165860.0165862,529
02 Mar 20240.0158880.0194980.0140510.0149760.0149761,168
01 Mar 20240.0161550.0193580.0156710.0158880.0158884,538
29 Feb 20240.0157890.0192820.0157100.0161550.0161555,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...