- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
JetTon Games (JETTON) historical data and Live price
JetTon Games
JETTON$ 2.06 + 0.826 % 
0.00003041 BTC
0.00003041 BTC MARKET CAP
4.723 M
4.723 M
24H VOLUME
902.231 k
902.231 k
CIRC.SUPPLY
2.291 M
2.291 M
MAX SUPPLY
100 M
100 M
Rank1,296
1H 0.01 %
24H 0.83 %
7D 4.92 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 2.036 | 2.083 | 2.019 | 2.061 | 890,694.63 | 4,721,502.72 |
| 7/25/24 | 2.057 | 2.061 | 1.964 | 2.036 | 1,150,824.32 | 4,663,047.27 |
| 7/24/24 | 2.058 | 2.098 | 2.055 | 2.057 | 495,408.38 | 4,712,199.54 |
| 7/23/24 | 2.04 | 2.063 | 2.012 | 2.058 | 580,114.77 | 4,713,434.93 |
| 7/22/24 | 2.011 | 2.053 | 1.924 | 2.04 | 742,006.11 | 4,672,788.19 |
| 7/21/24 | 2.045 | 2.07 | 1.937 | 2.011 | 639,347.34 | 4,606,912.97 |
| 7/20/24 | 1.948 | 2.05 | 1.934 | 2.045 | 793,104.7 | 4,685,112.58 |
| 7/19/24 | 1.936 | 1.984 | 1.92 | 1.97 | 667,513.19 | 4,513,809.27 |
| 7/18/24 | 1.889 | 1.949 | 1.875 | 1.936 | 731,586.71 | 4,433,971.19 |
| 7/17/24 | 1.887 | 1.902 | 1.875 | 1.889 | 527,362.2 | 4,328,052.95 |
| 7/16/24 | 1.922 | 1.926 | 1.874 | 1.885 | 730,661.99 | 4,318,758.34 |
| 7/15/24 | 1.89 | 1.935 | 1.885 | 1.922 | 1,180,398.68 | 4,402,343.98 |
| 7/14/24 | 1.89 | 1.901 | 1.874 | 1.89 | 963,110.61 | 4,329,596.3 |
| 7/13/24 | 1.828 | 1.903 | 1.781 | 1.89 | 1,546,179.89 | 4,329,038.89 |
| 7/12/24 | 1.837 | 1.848 | 1.779 | 1.828 | 2,040,742.16 | 4,187,765.82 |
| 7/11/24 | 1.812 | 1.838 | 1.772 | 1.837 | 2,406,446.06 | 4,208,380.71 |
| 7/10/24 | 1.768 | 1.814 | 1.756 | 1.812 | 2,285,728.62 | 4,151,548.91 |
| 7/9/24 | 1.783 | 1.823 | 1.758 | 1.768 | 2,417,328.57 | 4,049,872.96 |
| 7/8/24 | 1.758 | 1.826 | 1.704 | 1.783 | 2,773,124.45 | 4,083,597.98 |
| 7/7/24 | 1.884 | 1.884 | 1.757 | 1.758 | 818,795.64 | 4,027,779.18 |
| 7/6/24 | 1.839 | 1.901 | 1.836 | 1.883 | 1,112,196.11 | 4,314,151.32 |
| 7/5/24 | 1.875 | 1.875 | 1.682 | 1.839 | 1,217,434.2 | 4,213,446.42 |
| 7/4/24 | 2.002 | 2.008 | 1.813 | 1.875 | 879,087.17 | 4,294,189.86 |
| 7/3/24 | 2.08 | 2.088 | 1.993 | 2.002 | 1,172,935.55 | 4,585,916.25 |
| 7/2/24 | 1.926 | 2.089 | 1.897 | 2.08 | 1,609,245.31 | 4,763,875.11 |
| 7/1/24 | 1.853 | 1.926 | 1.852 | 1.926 | 1,330,449.75 | 4,410,968.54 |
| 6/30/24 | 1.852 | 1.861 | 1.838 | 1.853 | 1,134,345.88 | 4,244,139.97 |
| 6/29/24 | 1.791 | 1.865 | 1.76 | 1.852 | 1,382,930.49 | 4,241,279.51 |
| 6/28/24 | 1.801 | 1.853 | 1.724 | 1.791 | 1,809,375.98 | 4,103,439.27 |
| 6/27/24 | 1.851 | 1.866 | 1.717 | 1.801 | 1,724,486.31 | 4,125,408.94 |
| 6/26/24 | 1.742 | 1.854 | 1.213 | 1.851 | 1,358,445.65 | 4,240,896.76 |
| 6/25/24 | 1.73 | 1.797 | 1.679 | 1.742 | 2,326,855.51 | 3,989,840.69 |
| 6/24/24 | 1.831 | 1.84 | 1.662 | 1.73 | 1,924,396.06 | 3,962,630.05 |
| 6/23/24 | 1.829 | 1.855 | 1.804 | 1.831 | 1,956,411.44 | 4,193,782.91 |
| 6/22/24 | 1.741 | 1.835 | 1.711 | 1.829 | 1,998,270.59 | 4,190,049.18 |
| 6/21/24 | 1.735 | 1.798 | 1.644 | 1.741 | 2,785,563.29 | 3,988,567.69 |
| 6/20/24 | 1.722 | 1.799 | 1.685 | 1.735 | 3,400,827.24 | 3,974,481.53 |
| 6/19/24 | 1.73 | 1.739 | 1.604 | 1.722 | 3,051,841.21 | 3,944,460.25 |
| 6/18/24 | 1.877 | 1.886 | 1.687 | 1.73 | 2,712,084.92 | 3,963,671.36 |
| 6/17/24 | 2 | 2.012 | 1.837 | 1.877 | 3,082,819.78 | 4,299,501.92 |
| 6/16/24 | 1.922 | 2.024 | 1.913 | 2 | 2,729,700.61 | 4,581,734.55 |
| 6/15/24 | 1.988 | 2.01 | 1.902 | 1.922 | 2,555,760.44 | 4,403,087.42 |
| 6/14/24 | 1.871 | 1.989 | 1.79 | 1.988 | 2,572,565.1 | 4,553,384.22 |
| 6/13/24 | 1.766 | 1.871 | 1.756 | 1.871 | 2,828,261.54 | 4,285,604.14 |
| 6/12/24 | 1.602 | 1.83 | 1.602 | 1.766 | 3,273,528.09 | 4,044,422.69 |
| 6/11/24 | 1.684 | 1.689 | 1.512 | 1.602 | 2,057,051.81 | 3,670,349.64 |
| 6/10/24 | 1.674 | 1.718 | 1.641 | 1.684 | 2,065,312.13 | 3,856,759.31 |
| 6/9/24 | 1.793 | 1.794 | 1.637 | 1.674 | 1,450,241.53 | 3,834,305.62 |
| 6/8/24 | 1.817 | 1.864 | 1.77 | 1.793 | 2,070,207.8 | 4,106,620.51 |
| 6/7/24 | 1.953 | 1.981 | 1.787 | 1.817 | 1,390,039.15 | 4,162,213.4 |
| 6/6/24 | 1.946 | 1.96 | 1.169 | 1.953 | 1,985,251.17 | 4,474,693.65 |
| 6/5/24 | 1.996 | 2.041 | 1.929 | 1.946 | 1,963,415.3 | 4,458,386.69 |
| 6/4/24 | 1.919 | 2.23 | 1.841 | 1.996 | 1,911,298.18 | 4,572,342.59 |
| 6/3/24 | 1.922 | 1.965 | 1.8 | 1.919 | 2,195,100.16 | 4,396,293.19 |
| 6/2/24 | 1.67 | 1.943 | 1.622 | 1.922 | 1,942,315.74 | 2,832,961.03 |
| 6/1/24 | 1.724 | 1.747 | 1.619 | 1.67 | 2,389,717.34 | 2,461,858.35 |
| 5/31/24 | 1.771 | 1.827 | 1.709 | 1.724 | 2,699,196.85 | 2,541,641.11 |
| 5/30/24 | 1.926 | 1.927 | 1.531 | 1.775 | 2,043,149.43 | 2,616,512.13 |
| 5/29/24 | 1.784 | 1.988 | 1.751 | 1.926 | 2,915,563.73 | 2,839,457.6 |
| 5/28/24 | 1.762 | 1.805 | 1.706 | 1.784 | 2,426,106.79 | 2,629,269.62 |
| 5/27/24 | 1.722 | 1.78 | 1.641 | 1.762 | 2,818,642.12 | 2,597,696.92 |
| 5/26/24 | 1.519 | 1.722 | 1.448 | 1.722 | 2,174,521.54 | 2,537,832.84 |
| 5/25/24 | 1.35 | 1.571 | 1.321 | 1.519 | 2,029,657.96 | 2,238,663.54 |
| 5/24/24 | 1.329 | 1.363 | 1.27 | 1.35 | 1,625,473.41 | 1,989,474.69 |
| 5/23/24 | 1.324 | 1.361 | 1.275 | 1.329 | 1,677,372.78 | 1,959,618.34 |
| 5/22/24 | 1.282 | 1.338 | 1.234 | 1.324 | 1,373,527.7 | 1,951,801.62 |
| 5/21/24 | 1.35 | 1.39 | 1.235 | 1.282 | 1,521,967.66 | 1,890,320.2 |
| 5/20/24 | 1.532 | 1.533 | 1.178 | 1.35 | 1,022,027.19 | 1,990,888.53 |
| 5/19/24 | 1.568 | 1.592 | 1.51 | 1.532 | 1,404,661.65 | 2,258,558.33 |
| 5/18/24 | 1.595 | 1.648 | 1.518 | 1.568 | 1,359,201.16 | 2,311,433.39 |
| 5/17/24 | 1.693 | 1.724 | 1.554 | 1.595 | 1,063,734.46 | 2,351,068.53 |
| 5/16/24 | 1.763 | 1.791 | 1.587 | 1.693 | 1,349,426.57 | 2,496,160.39 |
| 5/15/24 | 1.752 | 1.816 | 1.666 | 1.763 | 872,377.82 | 2,599,532.35 |
| 5/14/24 | 1.826 | 1.904 | 1.448 | 1.752 | 1,314,260.9 | 2,583,198.78 |
| 5/13/24 | 2.05 | 2.067 | 1.799 | 1.826 | 1,492,706.89 | 2,691,672.86 |
| 5/12/24 | 2.048 | 2.082 | 2.042 | 2.05 | 2,197,059 | 3,022,748.34 |
| 5/11/24 | 2.093 | 2.097 | 2.006 | 2.048 | 1,980,068.52 | 3,019,538.77 |
| 5/10/24 | 2.145 | 2.375 | 2.033 | 2.093 | 2,387,776.49 | 3,085,836.15 |
