시가총액 $2.32T
-3.05%
볼륨 24시간 $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
코인
34.665
거래소
204
실시간
Jupiter (JUP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Jupiter (JUP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 854 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.1946 | $0.1906 | $0.2087 | $0.2024 | $12,320,275 | $646,132,904 |
| Jun-01 2026 | $0.1998 | $0.1869 | $0.2026 | $0.1915 | $8,710,167 | $663,398,531 |
| May-31 2026 | $0.1897 | $0.182 | $0.1922 | $0.1852 | $4,117,144 | $629,863,370 |
| May-30 2026 | $0.1845 | $0.1838 | $0.1912 | $0.1869 | $3,634,844 | $612,597,743 |
| May-29 2026 | $0.187 | $0.1747 | $0.1872 | $0.1758 | $6,627,377 | $620,898,525 |
| May-28 2026 | $0.1754 | $0.1718 | $0.1894 | $0.1894 | $7,303,224 | $582,382,895 |
| May-27 2026 | $0.1893 | $0.1886 | $0.2006 | $0.1983 | $4,442,290 | $628,535,245 |
| May-26 2026 | $0.1989 | $0.1972 | $0.2095 | $0.2019 | $5,007,484 | $660,410,249 |
| May-25 2026 | $0.2023 | $0.1992 | $0.2048 | $0.2013 | $3,762,684 | $671,699,313 |
| May-24 2026 | $0.2012 | $0.1967 | $0.2137 | $0.2137 | $3,965,518 | $668,046,969 |
| May-23 2026 | $0.2128 | $0.1903 | $0.214 | $0.1992 | $5,359,861 | $706,562,600 |
| May-22 2026 | $0.199045 | $0.198988 | $0.22256 | $0.213334 | $34,644,237 | $660,892,751 |
| May-21 2026 | $0.213391 | $0.208033 | $0.216231 | $0.212325 | $29,561,972 | $708,525,358 |
| May-20 2026 | $0.212377 | $0.194221 | $0.215334 | $0.194811 | $36,510,993 | $705,160,695 |
| May-19 2026 | $0.194827 | $0.193836 | $0.200046 | $0.199828 | $18,488,357 | $646,889,446 |