Jetcoin Historical Data - JETGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Jetcoin (Cryptocurrency:JETGBP)
Jetcoin (Cryptocurrency:JETGBP) Historical

Jetcoin (JETGBP)

0.003034

-0.000029

( -0.95% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00011192	-3.55808755973	0.00314551	0.00329173	0.00304048	32309872.2971	CX
4	-0.0002611	-7.92487305331	0.00329469	0.00345233	0.00301907	32309872.2971	CX
12	0.00164989	119.237551492	0.0013837	0.00345233	0.00101281	28001946.2995	CX
26	0.00162795	115.815571555	0.00140564	0.00345233	0.00059995	32378735.7423	CX
52	0.0016653	121.706655753	0.00136829	0.00345233	0.00059995	32863169.5229	CX
156	-0.03808622	-92.6225583241	0.04111981	0.06132641	0.00059995	12657015.0048	CX
260	-0.00633719	-67.6271345608	0.00937078	0.08820489	0.00059995	8739629.60159	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.00306307	-3.0E-5	-0.97	0.00309336	0.00310784	0.00304442	0
1714089000	0.00309268	-2.0E-6	-0.06	0.00309645	0.0031284	0.00302348	0
1714002600	0.00309493	-0.000104	-3.25	0.00320969	0.00323016	0.00306561	0
1713916200	0.00319939	-5.1E-5	-1.57	0.00324512	0.00326252	0.00318403	0
1713829800	0.00325032	0.0001	3.17	0.00314551	0.00329173	0.00304048	32309872
1713743400	0.00315064	-6.8E-7	-0.02	0.00315139	0.00319057	0.00312336	0
1713657000	0.00315132	4.3E-5	1.38	0.00310059	0.00317709	0.00307116	0
1713570600	0.00310853	4.3E-5	1.40	0.0030567	0.00315624	0.00290109	0
1713484200	0.00306543	0.00010868	3.68	0.00296136	0.00308861	0.00292668	0
1713397800	0.00295675	-0.00012	-3.90	0.00307731	0.00311203	0.00288628	0
1713311400	0.00307644	2.0E-5	0.65	0.00305604	0.0031017	0.00298309	0
1713225000	0.00305689	-0.000117	-3.69	0.00314551	0.00321418	0.00301907	32309872
1713138600	0.00317414	1.0E-5	0.32	0.00314551	0.00318632	0.00304048	0
1713052200	0.00316433	-8.7E-5	-2.68	0.00325098	0.00329006	0.00301013	0
1712965800	0.00325105	-9.8E-5	-2.93	0.00335578	0.00341224	0.00318849	0
1712879400	0.00334894	-2.5E-5	-0.74	0.00337135	0.003405	0.00333138	0
1712793000	0.00337357	0.00010094	3.08	0.00327274	0.00339841	0.00322185	0
1712706600	0.00327263	-0.000117	-3.45	0.00338619	0.00338851	0.00323621	0
1712620200	0.0033896	0.00010713	3.26	0.00313375	0.00345233	0.00308851	32309872
1712533800	0.00328247	2.4E-5	0.74	0.00325476	0.0033147	0.00325408	0
1712447400	0.00325861	4.2E-5	1.31	0.0032079	0.00329233	0.00319698	0
1712361000	0.00321696	-3.0E-5	-0.92	0.00324707	0.00325971	0.0031501	0
1712274600	0.0032469	0.00011015	3.51	0.00313375	0.00327697	0.00308851	0
1712188200	0.00313675	1.1E-5	0.35	0.00312499	0.00318083	0.00308708	0
1712101800	0.0031254	-0.000212	-6.35	0.00332887	0.00332934	0.0030876	0
1712015400	0.00333697	-2.3E-5	-0.68	0.00329469	0.00335999	0.00326375	32309872
1711929000	0.0033599	5.8E-5	1.76	0.00330505	0.00336057	0.00330505	0
1711842600	0.00330208	-1.8E-5	-0.54	0.00331914	0.0033363	0.00329688	0
1711756200	0.00331968	-4.5E-5	-1.34	0.00336021	0.00336481	0.00328518	0
1711669800	0.00336454	7.4E-5	2.25	0.00330446	0.00339408	0.00327332	0
1711583400	0.0032905	-1.6E-5	-0.48	0.00329999	0.0033776	0.00324445	0
1711497000	0.0033067	1.2E-5	0.36	0.00329469	0.00335999	0.00328136	0
1711410600	0.00329467	9.1E-5	2.84	0.00318795	0.00335613	0.00294342	32309872
1711324200	0.00320367	0.00013922	4.54	0.00306284	0.00321503	0.00304549	0
1711237800	0.00306445	3.9E-5	1.29	0.00303532	0.0031403	0.00300298	0
1711151400	0.00302539	-7.4E-5	-2.39	0.00310563	0.00316085	0.00297316	0
1711065000	0.00309987	-8.5E-5	-2.67	0.00318148	0.00319941	0.00308546	0
1710978600	0.00318451	0.00026284	9.00	0.00292858	0.00319177	0.00286849	0
1710892200	0.00292167	-0.000267	-8.37	0.00318795	0.00320298	0.00291604	0
1710805800	0.00318908	-2.0E-5	-0.62	0.00105322	0.00323388	0.00105322	32309872
1710719400	0.00320922	0.00013643	4.44	0.00310236	0.00323698	0.00305249	0
1710633000	0.00307279	-0.00021	-6.40	0.0032693	0.00329477	0.00305778	0
1710546600	0.00328285	-8.9E-5	-2.64	0.00105322	0.003315	0.00105322	32309872
1710460200	0.00337187	-4.6E-5	-1.35	0.00341875	0.00345	0.00324431	0
1710373800	0.0034177	8.4E-5	2.52	0.00333388	0.00343485	0.00332671	0
1710287400	0.00333396	8.5E-7	0.03	0.00334245	0.00342428	0.00324458	54
1710201000	0.00333311	0.00013601	4.25	0.00105322	0.00340564	0.00105322	32309872
1710114600	0.0031971	3.0E-6	0.09	0.00319402	0.00324977	0.00318036	0
1710028200	0.00319403	6.0E-6	0.19	0.00318423	0.0032046	0.00317493	0
1709941800	0.00318848	4.9E-5	1.56	0.00313544	0.00324	0.00309922	0
1709855400	0.00313955	3.1E-5	1.00	0.00311625	0.00318948	0.00309364	0
1709769000	0.00310871	6.9E-5	2.27	0.0030096	0.0031845	0.00297081	0
1709682600	0.0030398	-0.000163	-5.09	0.00322963	0.00324563	0.00264903	0
1709596200	0.00320246	0.00021938	7.35	0.00105322	0.00323388	0.00105322	32309872
1709509800	0.00298308	4.4E-5	1.50	0.0029346	0.00299287	0.00291668	0
1709423400	0.00293917	-2.3E-5	-0.78	0.00295891	0.00295891	0.00291867	0
1709337000	0.002962	4.3E-5	1.47	0.00290686	0.00299276	0.0028877	0
1709250600	0.00291928	1.5E-5	0.52	0.00289098	0.00298956	0.0027918	0
1709164200	0.00290383	0.00156114	116.27	0.001345	0.003024	0.00133857	800
1709077800	0.00134269	6.0E-5	4.68	0.00128559	0.00135381	0.00126223	0
1708991400	0.001283	5.8E-5	4.73	0.00105322	0.00129385	0.00105322	32309872
1708905000	0.00122534	3.0E-6	0.25	0.00122158	0.00123015	0.001215	0
1708818600	0.00122262	1.8E-5	1.49	0.00120061	0.00122422	0.00119808	0
1708732200	0.0012043	-1.1E-5	-0.91	0.00121824	0.00122051	0.00119653	0
1708645800	0.00121509	-1.7E-5	-1.38	0.00122988	0.00123357	0.0012102	0
1708559400	0.00123195	-9.0E-6	-0.73	0.00124304	0.0012442	0.00120505	0
1708473000	0.0012407	7.0E-6	0.57	0.00123436	0.0012533	0.00121178	0
1708386600	0.00123359	-6.0E-6	-0.48	0.00105322	0.00124723	0.00105322	32309872
1708300200	0.00123994	8.0E-6	0.65	0.00123045	0.00124588	0.00122187	0
1708213800	0.00123237	-7.0E-6	-0.56	0.00123848	0.0012398	0.00120636	0
1708127400	0.00123969	8.0E-6	0.65	0.0012357	0.00124847	0.00122914	0
1708041000	0.00123216	9.0E-8	0.01	0.00123266	0.00125623	0.00122127	0
1707954600	0.00123207	4.9E-5	4.14	0.00118278	0.00124315	0.00117305	0
1707868200	0.00118303	1.0E-6	0.08	0.00118227	0.00119122	0.0011538	0
1707781800	0.00118201	4.8E-5	4.23	0.00105322	0.001191	0.00105322	32309872
1707695400	0.00113372	9.0E-6	0.80	0.00112564	0.00114566	0.00112066	0
1707609000	0.00112466	2.2E-5	1.99	0.00110546	0.00113429	0.00109802	0
1707522600	0.00110307	2.6E-5	2.41	0.0010779	0.00113909	0.00107628	0
1707436200	0.00107703	2.6E-5	2.47	0.00105322	0.00108242	0.00105322	0
1707349800	0.0010509	2.5E-5	2.44	0.00102593	0.00105174	0.00101805	0
1707263400	0.00102633	5.0E-6	0.49	0.00102063	0.00103311	0.00101751	0
1707177000	0.00102088	9.0E-6	0.89	0.0013837	0.00141767	0.00101281	32309872
1707090600	0.00101171	-8.0E-6	-0.78	0.00102033	0.00102325	0.00100469	0
1707004200	0.00101992	-5.0E-6	-0.49	0.00102764	0.00102764	0.00101744	0
1706917800	0.00102444	1.1E-5	1.09	0.00101515	0.00102792	0.00100725	0
1706831400	0.00101323	6.0E-6	0.60	0.00100704	0.00101611	0.00099121	0
1706745000	0.0010076	-4.0E-6	-0.40	0.00101511	0.0010298	0.00100119	0
1706658600	0.00101205	-1.0E-5	-0.98	0.00101874	0.00103542	0.00101205	0
1706572200	0.00102183	2.8E-5	2.82	0.0013837	0.00141767	0.00099021	32309872
1706485800	0.00099358	-3.0E-6	-0.30	0.00099607	0.00101061	0.00098618	0
1706399400	0.0009964	7.0E-6	0.71	0.00098916	0.00099778	0.00097859	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions