UK markets close in 5 hours 2 minutes

Joltify USD (JOLT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.283781-0.000581 (-0.20%)
As of 10:24AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.2836710.2838880.2822110.2837810.283781123,715
25 Jun 20240.2871460.2888450.2835960.2836710.283671127,421
24 Jun 20240.3114520.3187630.2692120.2871460.287146151,668
23 Jun 20240.3102860.3377780.3085210.3114520.311452102,538
22 Jun 20240.3099270.3186830.2945450.3102860.310286121,981
21 Jun 20240.3103290.3320100.2902170.3099270.309927146,620
20 Jun 20240.3330080.3335920.2914550.3103290.31032967,293
19 Jun 20240.3362550.3409140.2976950.3330080.33300864,523
18 Jun 20240.3367940.3384920.3325010.3362550.336255116,222
17 Jun 20240.3355360.3372940.3278770.3367940.336794108,286
16 Jun 20240.3343430.3369760.3290860.3355360.335536102,939
15 Jun 20240.3346230.3357300.3292540.3343430.334343100,571
14 Jun 20240.3312120.3366270.3287130.3346230.334623162,711
13 Jun 20240.3367160.3380820.3260140.3312120.331212162,697
12 Jun 20240.3363010.3370890.3360920.3367160.336716126,450
11 Jun 20240.3332340.3369740.3314470.3363010.336301127,236
10 Jun 20240.3366320.3370180.3280510.3332340.333234128,959
09 Jun 20240.3371070.3373240.3342440.3366320.33663273,581
08 Jun 20240.3369180.3477840.3342730.3371070.33710773,891
07 Jun 20240.3365550.3384070.3337500.3369180.336918115,484
06 Jun 20240.3312810.3365860.3307380.3365550.336555350,665
05 Jun 20240.3323070.3346470.3295230.3312810.331281401,960
04 Jun 20240.3327740.3364160.3253180.3323070.332307362,130
03 Jun 20240.3296560.3340330.3289830.3327740.332774458,924
02 Jun 20240.3296150.3331000.3279410.3296560.329656456,303
01 Jun 20240.3339170.3394000.3284480.3296150.329615378,421
31 May 20240.2739050.3593370.2732980.3339170.333917305,770
30 May 20240.2723510.2739400.2681740.2739050.273905164,940
29 May 20240.2739410.2773910.1656700.2723510.272351286,819
28 May 20240.2724070.2773560.2724070.2739410.273941360,107
27 May 20240.2682520.2731320.2678430.2724070.272407368,932
26 May 20240.2686470.2701080.2674000.2682520.268252237,537
25 May 20240.2651730.2689880.2627530.2686470.268647351,678
24 May 20240.2665620.2692390.2626060.2651730.265173348,332
23 May 20240.2680150.2702410.2624050.2665620.266562300,819
22 May 20240.2656160.2695860.2634480.2680150.268015227,943
21 May 20240.2676860.2754280.2639140.2656160.265616219,488
20 May 20240.2698510.2766750.2322160.2676860.267686209,777
19 May 20240.2671620.2703460.2392260.2698510.269851306,933
18 May 20240.2695120.2698320.2649830.2671620.267162287,642
17 May 20240.2658050.2733010.2644190.2695120.269512298,383
16 May 20240.2724080.2725070.2538130.2658050.265805270,704
15 May 20240.2690390.2740530.2577450.2724080.272408161,652
14 May 20240.2610500.2692400.2596110.2690390.269039316,796
13 May 20240.2610540.2630340.2595240.2610500.261050346,438
12 May 20240.2590420.2611540.2569830.2610540.261054342,246
11 May 20240.2653470.2659340.2507810.2590420.259042338,159
10 May 20240.2680900.2707410.2613770.2653470.265347166,523
09 May 20240.2670610.2690180.2668790.2680900.26809087,285
08 May 20240.2565210.2688380.2557440.2670610.267061202,486
07 May 20240.2622540.2646540.2557230.2565210.256521251,878
06 May 20240.2612630.2632510.2594620.2622540.26225458,755
05 May 20240.2613960.2634730.2439240.2612630.26126391,673
04 May 20240.2672330.2714980.2569510.2613960.261396244,068
03 May 20240.2666810.2681770.2617230.2672330.267233203,823
02 May 20240.2730940.2840570.2535210.2666810.266681174,488
01 May 20240.2708640.2762080.2701520.2730940.27309467,311
30 Apr 20240.2714010.2944710.2702760.2708640.270864162,887
29 Apr 20240.2876810.2878430.2701720.2714010.271401105,652
28 Apr 20240.2900890.3165550.2862530.2876810.287681310,208
27 Apr 20240.3187910.3278720.2863860.2900890.290089143,610
26 Apr 20240.3256110.3300630.3128480.3187910.318791195,216
25 Apr 20240.3371260.3392280.3121890.3256110.325611255,473
24 Apr 20240.3412810.3439660.3089560.3371260.337126157,688
23 Apr 20240.3449590.3490040.3316470.3412810.341281327,451
22 Apr 20240.3619450.3621210.3244270.3449590.344959189,886
21 Apr 20240.3494970.3633290.3241350.3619450.361945312,015
20 Apr 20240.3495170.3631700.3457420.3494970.349497354,446
19 Apr 20240.3811670.3832820.3483540.3495170.349517299,259
18 Apr 20240.3662720.3827720.3650960.3811670.381167282,062
17 Apr 20240.3809610.3821840.3662720.3662720.366272209,235
16 Apr 20240.3742900.3920030.3742900.3809610.380961284,881
15 Apr 20240.3773610.3891640.3670370.3742900.374290158,792
14 Apr 20240.3684290.3989620.3619940.3773610.377361189,712
13 Apr 20240.4155410.4158260.3627350.3684290.368429103,348
12 Apr 20240.4168450.4188360.4148090.4155410.415541227,396
11 Apr 20240.3670210.4550030.3615610.4168450.416845194,011
10 Apr 20240.3618020.3684810.3551450.3670210.367021199,644
09 Apr 20240.3590390.3620820.3540230.3618020.361802197,624
08 Apr 20240.3276470.3623390.3132760.3590390.359039173,485
07 Apr 20240.3795990.3809090.0028490.3276470.327647187,006
06 Apr 20240.3820460.4006690.2825030.3795990.379599179,318
05 Apr 20240.3955720.3999220.3735950.3820460.382046207,793
04 Apr 20240.4091550.4093380.3857620.3955720.395572183,216
03 Apr 20240.4002520.4125080.3920550.4091550.409155229,585
02 Apr 20240.4083030.4190890.3922310.4002520.400252353,814
01 Apr 20240.4037660.4108270.3944140.4083030.408303101,420
31 Mar 20240.4158160.4180910.3965780.4037660.40376699,812
30 Mar 20240.4230670.4236440.4068140.4158160.415816103,731
29 Mar 20240.4195220.4239300.4016220.4230670.423067105,594
28 Mar 20240.4339570.4370550.4053990.4195220.41952299,457
27 Mar 20240.3612400.4370030.3515920.4339570.43395799,765
26 Mar 20240.4053670.4288150.3271920.3612400.36124083,190
25 Mar 20240.4063850.4122300.3945990.4053670.40536789,916
24 Mar 20240.3968710.4117380.3600980.4063850.406385166,823
23 Mar 20240.3984220.4050670.3434690.3968710.396871172,707
22 Mar 20240.4033110.4057330.3921320.3984220.398422165,534
21 Mar 20240.3935760.4055880.3906300.4033110.403311105,017
20 Mar 20240.3855610.3974460.3561080.3935760.393576170,030
19 Mar 20240.3796500.4031690.3677780.3855610.385561155,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...