USDJ (USDJ) historical data and Live price

USDJ

USDJ

$ 1.13 -0.144 %

0.00001765 BTC

MARKET CAP
173.446 M

24H VOLUME
325.887 k

CIRC.SUPPLY
153.832 M

MAX SUPPLY

USDJ

USD

Rank308

1H 0.00 %

24H -0.14 %

7D 1.62 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	1.124	1.131	1.118	1.128	392,469.77	173,534,801.79
4/18/24	1.112	1.124	1.105	1.124	405,744.9	172,873,795.41
4/17/24	1.115	1.117	1.109	1.112	353,790.73	170,996,689.29
4/16/24	1.118	1.12	1.11	1.116	377,691	171,596,667.92
4/15/24	1.113	1.121	1.11	1.118	350,751.42	171,917,286.29
4/14/24	1.111	1.116	1.107	1.113	484,739.23	171,192,220.52
4/13/24	1.109	1.114	1.104	1.111	519,065.82	170,960,685.93
4/12/24	1.111	1.113	1.105	1.109	322,695.76	170,637,624.47
4/11/24	1.107	1.113	1.104	1.111	321,759.92	170,889,641.92
4/10/24	1.113	1.118	1.107	1.107	277,615.54	170,278,247.23
4/9/24	1.109	1.115	1.105	1.113	308,382.36	171,277,233.91
4/8/24	1.106	1.113	1.104	1.109	283,095.47	170,628,979.08
4/7/24	1.118	1.119	1.104	1.106	224,482.84	170,262,180.95
4/6/24	1.124	1.128	1.115	1.118	246,183.08	172,004,758.6
4/5/24	1.124	1.125	1.12	1.124	287,258.37	172,901,782.99
4/4/24	1.124	1.125	1.121	1.124	381,522.92	172,992,013.09
4/3/24	1.123	1.125	1.121	1.124	525,542.51	172,978,446.53
4/2/24	1.126	1.127	1.12	1.123	410,978.69	172,716,448.6
4/1/24	1.123	1.127	1.119	1.126	316,768.3	173,206,968.55
3/31/24	1.123	1.125	1.118	1.123	269,825.06	172,810,012.69
3/30/24	1.122	1.126	1.12	1.123	265,410.5	172,853,188.5
3/29/24	1.123	1.125	1.119	1.122	276,665.71	172,696,870.85
3/28/24	1.121	1.124	1.119	1.123	312,997.15	172,717,131.43
3/27/24	1.122	1.124	1.12	1.121	303,201.72	172,534,758.94
3/26/24	1.12	1.124	1.117	1.122	356,970.25	172,642,683.1
3/25/24	1.125	1.128	1.117	1.12	342,659.31	172,260,693.36
3/24/24	1.124	1.128	1.121	1.125	244,785.94	173,074,761.52
3/23/24	1.125	1.126	1.121	1.124	201,001.8	172,887,657.65
3/22/24	1.124	1.126	1.121	1.125	239,262.6	172,997,588.7
3/21/24	1.125	1.127	1.122	1.124	346,784	172,889,425.28
3/20/24	1.121	1.126	1.119	1.125	457,308.03	173,085,104.59
3/19/24	1.123	1.125	1.12	1.121	448,860.8	172,432,940.77
3/18/24	1.124	1.127	1.12	1.123	413,592.52	172,688,179.17
3/17/24	1.122	1.126	1.121	1.124	458,059.32	172,897,619.3
3/16/24	1.125	1.125	1.119	1.122	818,367.37	172,589,192.06
3/15/24	1.125	1.129	1.121	1.125	415,639.57	172,991,894.64
3/14/24	1.131	1.138	1.121	1.125	433,035.21	173,085,472.93
3/13/24	1.128	1.142	1.125	1.131	534,944.73	173,897,615.77
3/12/24	1.13	1.134	1.126	1.128	1,181,678.26	173,532,624.3
3/11/24	1.13	1.135	1.127	1.13	1,980,428.82	173,774,028.85
3/10/24	1.131	1.135	1.127	1.13	1,520,372.04	173,732,747.82
3/9/24	1.131	1.135	1.127	1.131	1,673,223.59	173,960,062.4
3/8/24	1.131	1.137	1.128	1.131	1,744,221.77	173,951,007.34
3/7/24	1.125	1.138	1.12	1.131	1,707,098.23	174,004,356.84
3/6/24	1.126	1.134	1.121	1.125	1,673,361.67	172,940,227.29
3/5/24	1.116	1.13	1.115	1.126	1,594,003.23	173,222,842.65
3/4/24	1.113	1.121	1.11	1.116	1,654,700.67	171,637,715.46
3/3/24	1.108	1.115	1.106	1.113	1,542,054.26	171,197,742.88
3/2/24	1.109	1.115	1.105	1.112	1,406,572.36	171,009,712.76
3/1/24	1.108	1.111	1.105	1.109	1,450,287.07	170,583,826.24
2/29/24	1.104	1.11	1.102	1.108	1,566,851.75	170,416,472.85
2/28/24	1.105	1.109	1.101	1.104	1,573,132.52	169,756,998.53
2/27/24	1.107	1.114	1.103	1.105	1,319,570.81	169,944,531.5
2/26/24	1.105	1.111	1.099	1.107	1,249,138.39	170,267,109.24
2/25/24	1.107	1.114	1.101	1.105	1,246,346.93	169,990,461.14
2/24/24	1.104	1.111	1.101	1.107	1,296,345.34	170,191,923
2/23/24	1.105	1.109	1.1	1.104	1,441,480.51	169,802,447.94
2/22/24	1.106	1.108	1.101	1.104	1,418,819.41	169,698,107.26
2/21/24	1.107	1.111	1.101	1.106	1,402,149.02	170,067,654.9
2/20/24	1.105	1.118	1.1	1.106	1,559,848.12	170,108,483.39
2/19/24	1.103	1.116	1.098	1.104	2,020,699.19	169,704,244.97
2/18/24	1.099	1.106	1.097	1.1	2,178,316.86	169,233,184.98
2/17/24	1.101	1.108	1.095	1.099	2,220,883.08	169,060,852.08
2/16/24	1.102	1.108	1.097	1.101	1,753,141.41	169,346,308.68
2/15/24	1.104	1.112	1.097	1.103	2,468,142.74	169,560,923.36
2/14/24	1.101	1.108	1.097	1.104	2,240,580.6	169,797,258.17
2/13/24	1.1	1.112	1.096	1.098	2,262,130.54	168,883,698.56
2/12/24	1.094	1.103	1.092	1.1	2,224,590.79	169,157,055.57
2/11/24	1.098	1.102	1.094	1.095	2,081,973.17	168,324,474.59
2/10/24	1.094	1.1	1.092	1.097	1,974,899.84	168,633,281.45
2/9/24	1.092	1.097	1.089	1.094	1,151,024.31	168,192,358.1
2/8/24	1.093	1.094	1.09	1.092	1,112,533.97	167,991,711.78
2/7/24	1.091	1.096	1.085	1.093	1,931,213.28	168,154,441.92
2/6/24	1.088	1.096	1.084	1.093	2,354,419.08	168,117,629.82
2/5/24	1.092	1.094	1.085	1.088	1,841,461.18	167,281,837.14
2/4/24	1.093	1.096	1.089	1.091	2,441,051.42	167,840,727.5
2/3/24	1.093	1.096	1.092	1.094	2,282,565.22	168,213,095.57
2/2/24	1.094	1.095	1.091	1.093	2,203,884.64	168,116,523.02
2/1/24	1.091	1.096	1.088	1.094	2,144,694.99	168,271,927.39
1/31/24	1.096	1.096	1.089	1.092	2,108,682.53	167,873,916.54
1/30/24	1.095	1.097	1.092	1.097	2,158,061.94	168,616,170.66
1/29/24	1.091	1.097	1.089	1.095	2,235,618.93	168,386,091.85
1/28/24	1.09	1.095	1.088	1.091	1,824,648.34	167,839,364.57
1/27/24	1.089	1.092	1.086	1.09	1,234,451.87	167,613,642.84
1/26/24	1.091	1.093	1.088	1.09	1,209,857.22	167,559,169.91
1/25/24	1.091	1.093	1.087	1.092	1,036,139.86	167,877,097.36
1/24/24	1.093	1.097	1.087	1.09	1,280,327.54	167,647,713.27
1/23/24	1.094	1.098	1.088	1.093	1,962,255.46	168,095,588.44
1/22/24	1.093	1.099	1.088	1.094	2,372,343.22	168,196,619.56
1/21/24	1.09	1.095	1.084	1.095	2,168,915.65	168,458,300.08

Similar Coins