UK markets closed

JEFE TOKEN USD (JEFE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.034004-0.002168 (-5.99%)
As of 12:48AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20240.0340040.0340040.0340040.0340040.0340041,356
15 Jun 2024------
14 Jun 20240.0359970.0364180.0346710.0357530.03575399
13 Jun 20240.0384320.0384330.0359270.0359970.03599745
12 Jun 20240.0360810.0393500.0332180.0384320.0384322,273
11 Jun 20240.0393100.0393100.0357300.0360810.036081692
10 Jun 20240.0387290.0400670.0387290.0393100.039310678
09 Jun 20240.0346060.0387290.0345610.0387290.0387291,887
08 Jun 20240.0357080.0357080.0345760.0346060.034606155
07 Jun 20240.0406030.0406820.0355600.0357080.0357081,162
06 Jun 20240.0405880.0408630.0403080.0406030.04060365
05 Jun 20240.0399070.0405880.0399070.0405880.04058838
04 Jun 20240.0396150.0399080.0389590.0399070.039907651
03 Jun 20240.0386690.0403140.0386690.0396150.039615151
02 Jun 20240.0370590.0405750.0369620.0386690.0386693,931
01 Jun 20240.0366590.0370590.0366590.0370590.03705974
31 May 20240.0393810.0393810.0366590.0366590.0366591,841
30 May 20240.0386910.0395920.0378740.0393810.039381559
29 May 20240.0402830.0404380.0386910.0386910.0386911,809
28 May 20240.0412410.0412410.0397780.0402830.040283732
27 May 20240.0395060.0419150.0385880.0412410.0412413,485
26 May 20240.0385730.0395060.0381960.0395060.0395061,929
25 May 20240.0387390.0392670.0385670.0385730.0385731,019
24 May 20240.0408590.0408600.0383350.0387390.038739565
23 May 20240.0422450.0448670.0408580.0408590.040859875
22 May 20240.0454510.0454510.0416910.0422450.0422451,043
21 May 20240.0463710.0484240.0454510.0454510.0454511,945
20 May 20240.0394860.0463710.0390030.0463710.0463714,444
19 May 20240.0408710.0417760.0394670.0394860.0394862,236
18 May 20240.0389930.0408720.0389930.0408710.0408713,150
17 May 20240.0346820.0389930.0346820.0389930.0389931,220
16 May 20240.0362420.0391720.0343660.0346820.0346825,043
15 May 20240.0357840.0364760.0334120.0362420.0362422,148
14 May 20240.0359840.0359840.0347890.0357840.035784713
13 May 20240.0368340.0368350.0359000.0359840.0359841,955
12 May 20240.0313770.0371100.0293860.0368340.0368344,054
11 May 20240.0313770.0352140.0313750.0313770.031377754
10 May 20240.0361100.0361310.0308090.0313770.031377579
09 May 20240.0326980.0365500.0318110.0361100.0361101,069
08 May 20240.0339350.0339350.0326980.0326980.032698209
07 May 20240.0381910.0381910.0334560.0339350.033935417
06 May 20240.0408800.0416660.0381910.0381910.038191172
05 May 20240.0406740.0408800.0397130.0408800.04088021
04 May 20240.0396280.0417580.0396240.0406740.04067476
03 May 20240.0399690.0404420.0395620.0396280.039628768
02 May 20240.0394910.0400790.0374980.0399690.039969765
01 May 20240.0352510.0394990.0347550.0394910.039491342
30 Apr 20240.0349710.0362580.0328880.0352510.0352511,519
29 Apr 20240.0395140.0395140.0349710.0349710.0349711,062
28 Apr 20240.0382930.0402500.0382930.0395140.0395148,705
27 Apr 20240.0345350.0385190.0341440.0382930.0382931,165
26 Apr 20240.0362610.0362610.0345160.0345350.034535514
25 Apr 20240.0372970.0372970.0362050.0362610.0362611,697
24 Apr 20240.0383320.0401110.0372970.0372970.037297627
23 Apr 20240.0384960.0386820.0372670.0383320.0383322,339
22 Apr 20240.0365510.0386800.0365510.0384960.038496729
21 Apr 20240.0374210.0375860.0359450.0365510.0365512,474
20 Apr 20240.0330860.0374210.0330750.0374210.037421996
19 Apr 20240.0327730.0336590.0315810.0330860.033086472
18 Apr 20240.0319410.0327730.0313700.0327730.032773163
17 Apr 20240.0321000.0327770.0318920.0319410.031941478
16 Apr 20240.0322080.0327130.0309330.0321000.032100744
15 Apr 20240.0335150.0346820.0322050.0322080.032208103
14 Apr 20240.0304060.0335150.0302640.0335150.033515201
13 Apr 20240.0353030.0353030.0290580.0304060.030406702
12 Apr 20240.0418380.0427520.0341460.0353030.035303338
11 Apr 20240.0429790.0434890.0418380.0418380.04183873
10 Apr 20240.0371230.0429830.0370800.0429790.042979839
09 Apr 20240.0472710.0473300.0367490.0371230.037123137
08 Apr 20240.0444940.0472750.0440040.0472710.047271482
07 Apr 20240.0414490.0444940.0414430.0444940.044494705
06 Apr 20240.0356630.0414500.0354050.0414490.0414491,586
05 Apr 20240.0401580.0401580.0356310.0356630.035663716
04 Apr 20240.0411370.0411370.0384460.0401580.040158962
03 Apr 20240.0422270.0422270.0411370.0411370.041137372
02 Apr 20240.0463420.0463450.0420390.0422270.042227228
01 Apr 20240.0462890.0463460.0387680.0463420.0463421,044
31 Mar 20240.0447490.0480820.0447490.0462890.0462892,655
30 Mar 20240.0438040.0454080.0428740.0447490.0447495,194
29 Mar 20240.0444790.0444940.0434970.0438040.04380460
28 Mar 20240.0446590.0451290.0438560.0444790.044479154
27 Mar 20240.0469380.0482910.0441370.0446540.044654345
26 Mar 20240.0447480.0472780.0445920.0469380.0469381,306
25 Mar 20240.0430500.0455770.0428310.0447480.0447483,759
24 Mar 20240.0357420.0430530.0326770.0430500.04305012,671
23 Mar 20240.0347170.0357420.0345280.0357420.035742370
22 Mar 20240.0346500.0358190.0336060.0347170.034717680
21 Mar 20240.0321810.0350840.0321810.0346500.0346501,102
20 Mar 20240.0290800.0338030.0287950.0321810.0321811,428
19 Mar 20240.0307320.0308850.0275440.0290790.0290791,740
18 Mar 20240.0261430.0308050.0254160.0307320.0307322,569
17 Mar 20240.0247380.0263400.0247060.0261430.026143210
16 Mar 20240.0252010.0255130.0245480.0247380.024738537
15 Mar 20240.0240540.0252070.0204050.0252010.0252013,440
14 Mar 20240.0244740.0245420.0232400.0240540.024054331
13 Mar 20240.0242760.0247260.0242760.0244740.02447413
12 Mar 20240.0248740.0255630.0239090.0242760.0242761,014
11 Mar 20240.0264410.0264410.0246460.0248740.0248741,431
10 Mar 20240.0257030.0264430.0254260.0264410.0264411,199
09 Mar 20240.0239620.0262950.0238300.0257030.0257034,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...