USDJ (USDJ) historical data and Live price

USDJ

USDJ

$ 1.03 + 1.718 %

0.00002011 BTC

MARKET CAP
15.233 M

24H VOLUME
1.378 M

CIRC.SUPPLY
14.849 M

MAX SUPPLY

USDJ

USD

Rank706

1H 0.19 %

24H 1.72 %

7D 3.81 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/6/21	1.016	1.024	0.991	1.016	1,426,510.64	15,085,617.83
3/5/21	1.031	1.032	0.983	1.016	4,020,339.75	15,081,730.11
3/4/21	1.049	1.122	0.981	1.031	11,235,618.89	15,307,975.56
3/3/21	1.014	1.062	1.011	1.049	1,936,556.31	15,579,406.22
3/2/21	1.049	1.059	0.985	1.014	2,227,664.6	15,062,136.41
3/1/21	1.005	1.055	0.992	1.049	53,429,485.25	15,582,167.42
2/28/21	0.999	1.022	0.953	1.005	56,162,686.98	14,925,827.76
2/27/21	1	1.019	0.989	1	4,945,720.64	14,844,498.88
2/26/21	0.937	1.019	0.91	1	16,760,545.13	14,851,340.14
2/25/21	0.987	1.016	0.935	0.938	27,175,343.44	13,922,297.34
2/24/21	0.932	1.019	0.902	0.987	6,014,921	14,655,462.52
2/23/21	1.015	1.015	0.778	0.932	9,171,766.5	13,836,508.52
2/22/21	1.063	1.065	0.915	1.015	6,313,430.28	15,068,358.54
2/21/21	1.043	1.099	1.019	1.064	2,248,052.63	15,798,180.33
2/20/21	1.095	1.136	1.003	1.044	22,945,990.31	15,495,204.47
2/19/21	1.027	1.153	1.016	1.095	46,782,431.14	16,264,619.23
2/18/21	1.011	1.042	0.996	1.027	1,070,207.92	15,244,536.5
2/17/21	1.04	1.04	0.995	1.009	1,629,149.1	14,983,248.6
2/16/21	1.009	1.066	0.993	1.04	2,624,710.07	15,429,327.44
2/15/21	1.027	1.054	0.952	1.008	2,874,353.69	14,945,748.53
2/14/21	1.055	1.072	0.992	1.027	2,179,231.34	15,212,652.41
2/13/21	1.045	1.068	1.009	1.051	1,156,094.43	15,566,739.23
2/12/21	1.05	1.074	1.009	1.045	2,206,601.08	15,429,407.98
2/11/21	1.038	1.085	1.004	1.05	1,182,453.31	15,478,509.83
2/10/21	1.006	1.055	0.925	1.037	2,908,363.36	15,261,499.94
2/9/21	1.011	1.073	0.969	1.008	2,501,778.05	14,786,046.2
2/8/21	1.005	1.035	0.965	1.011	2,592,486.71	14,820,130.49
2/7/21	1.002	1.011	0.986	1.005	2,763,056.37	14,734,925.58
2/6/21	1.007	1.01	0.973	1.002	2,032,404.64	14,684,824.28
2/5/21	0.997	1.015	0.992	1.007	2,052,967.9	14,761,905.75
2/4/21	0.997	1.005	0.954	0.997	1,530,308.45	14,606,233.34
2/3/21	0.997	1.008	0.989	0.997	1,536,388.87	14,622,863.08
2/2/21	1.006	1.009	0.991	0.997	1,402,343.95	14,619,133.16
2/1/21	1.001	1.029	0.984	1.006	2,091,271.55	14,741,292.56
1/31/21	1	1.028	0.976	1.001	2,272,000.62	14,668,172.96
1/30/21	0.995	1.013	0.961	1	2,171,719.68	14,644,206.58
1/29/21	0.999	1.006	0.98	1.002	2,100,305.94	14,749,063.4
1/28/21	0.996	1.003	0.993	0.999	1,774,580.193	14,715,716.212
1/27/21	0.996	1.003	0.972	0.996	1,755,993.797	14,673,594.083
1/26/21	0.995	1.005	0.976	0.996	990,007.162	14,660,941.486
1/25/21	1	1.013	0.984	0.995	2,034,511.69	14,654,699.807
1/24/21	0.999	1.002	0.986	1	1,452,312.974	14,715,797.411
1/23/21	0.996	1.002	0.989	0.999	1,248,028.958	14,708,787.11
1/22/21	0.984	1.005	0.95	0.996	1,598,126.103	14,669,542.468
1/21/21	1.004	1.005	0.979	0.984	1,354,205.23	14,496,794.337
1/20/21	0.989	1.005	0.967	1.004	2,438,744.03	14,780,603.62
1/19/21	0.998	1.003	0.986	0.989	2,373,274.341	14,554,121.223
1/18/21	0.993	1.009	0.987	0.998	1,680,016.753	14,711,698.781
1/17/21	0.998	1.005	0.975	0.993	1,371,851.462	14,643,665.022
1/16/21	1.002	1.009	0.965	0.998	1,813,958.086	14,701,399.527
1/15/21	0.998	1.003	0.958	0.997	1,379,630.787	14,676,050.624
1/14/21	0.999	1.003	0.963	0.998	1,164,672.585	14,698,404.474
1/13/21	0.989	1.008	0.984	0.999	2,384,313.55	15,012,881.532
1/12/21	1	1.012	0.974	0.988	2,328,993.803	14,855,139.022
1/11/21	1.003	1.013	0.93	1	2,003,658.263	15,030,247.478
1/10/21	1.005	1.022	0.97	1.003	3,792,611.61	15,082,301.958
1/9/21	0.998	1.022	0.973	1.005	2,500,322.054	15,107,637.863
1/8/21	0.996	1.009	0.97	0.998	1,484,255.379	15,001,969.865
1/7/21	1.009	1.023	0.955	0.996	3,019,259.701	14,972,251.335
1/6/21	0.996	1.017	0.98	1.009	2,509,384.269	15,171,145.265
1/5/21	1.013	1.017	0.947	0.996	2,681,239.259	14,971,386.024
1/4/21	1.009	1.045	0.941	1.013	3,404,961.558	15,224,634.694
1/3/21	0.998	1.023	0.982	1.009	2,190,598.909	15,159,548.569
1/2/21	0.993	1.002	0.989	0.998	1,812,135.271	15,000,794.262
1/1/21	0.994	0.999	0.988	0.993	1,157,949.829	14,929,685.199
12/31/20	0.991	0.995	0.973	0.994	1,457,672.458	14,946,402.292
12/30/20	0.997	1.004	0.977	0.991	1,567,994.99	14,894,354.486
12/29/20	0.989	1.003	0.944	0.997	1,250,935.504	14,987,080.346
12/28/20	0.996	1.004	0.971	0.989	590,400.918	14,864,489.957
12/27/20	0.997	1.007	0.969	0.996	1,751,933.986	14,970,818.99
12/26/20	1.006	1.006	0.986	0.997	1,437,424.265	14,977,564.93
12/25/20	1.007	1.007	0.983	1.006	2,008,479.402	15,118,360.364
12/24/20	0.999	1.013	0.986	1.007	2,804,095.001	15,129,593.394
12/23/20	1	1.003	0.965	0.999	2,333,204.363	15,021,892.075
12/22/20	0.994	1.007	0.981	1	1,542,543.343	15,030,036.183
12/21/20	1.001	1.005	0.966	0.995	1,623,986.476	14,948,772.432
12/20/20	1.001	1.008	0.99	1.001	1,673,047.749	15,046,147.553
12/19/20	1.005	1.007	0.999	1.001	1,463,378.237	15,049,403.706
12/18/20	0.996	1.005	0.992	1.005	1,920,312.417	15,098,772.929
12/17/20	1	1.012	0.979	0.996	2,183,193.785	14,973,223.558
12/16/20	0.994	1	0.98	0.999	1,705,871.432	15,015,021.784
12/15/20	0.996	0.998	0.982	0.994	1,740,484.12	14,938,799.851
12/14/20	0.995	1	0.989	0.996	2,038,445.405	14,956,631.949
12/13/20	0.994	1	0.98	0.995	875,055.02	14,937,823.293
12/12/20	0.986	0.999	0.977	0.994	804,905.395	14,921,690.24
12/11/20	0.997	0.997	0.974	0.986	644,881.011	14,792,559.783
12/10/20	1.004	1.005	0.979	0.997	1,497,375.619	14,963,859.293
12/9/20	0.991	1.012	0.979	1.004	1,916,566.717	15,084,181.559
12/8/20	1.024	1.024	0.987	0.991	1,432,114.348	14,904,026.354
12/7/20	0.994	1.027	0.984	1.024	2,015,720.905	11,385,152.69

Similar Coins