USDJ (USDJ) historical data and Live price

USDJ

USDJ

$ 1.11 + 0.221 %

0.00004844 BTC

MARKET CAP
302.928 M

24H VOLUME
846.973 k

CIRC.SUPPLY
273.288 M

MAX SUPPLY

USDJ

USD

Rank220

1H 0.02 %

24H 0.22 %

7D -0.35 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/5/23	1.12	1.123	1.105	1.109	855,829.3	302,961,728.33
2/4/23	1.132	1.133	1.107	1.121	1,664,098.16	306,226,001.91
2/3/23	1.128	1.139	1.127	1.132	492,157.67	309,447,740.04
2/2/23	1.124	1.138	1.122	1.128	744,357.58	308,173,359.8
2/1/23	1.114	1.126	1.112	1.124	386,995.73	307,120,342.13
1/31/23	1.109	1.119	1.109	1.114	516,131.68	304,381,017.29
1/30/23	1.118	1.12	1.106	1.109	588,350.42	303,061,778.81
1/29/23	1.126	1.136	1.102	1.118	1,467,343.03	305,541,541.96
1/28/23	1.129	1.151	1.122	1.126	826,946.29	307,674,765.8
1/27/23	1.125	1.138	1.121	1.129	961,358.76	308,394,359.76
1/26/23	1.129	1.132	1.123	1.125	364,974.44	307,271,182.33
1/25/23	1.112	1.134	1.109	1.129	509,701.14	308,309,073.45
1/24/23	1.131	1.149	1.107	1.112	643,975.34	303,732,198.72
1/23/23	1.118	1.131	1.117	1.131	407,146.29	308,849,872.43
1/22/23	1.118	1.136	1.103	1.118	521,398.82	305,409,181.26
1/21/23	1.123	1.128	1.116	1.118	582,924.76	305,423,092.93
1/20/23	1.109	1.124	1.108	1.123	791,770.02	306,691,798.24
1/19/23	1.105	1.111	1.103	1.109	524,441.73	303,092,132.19
1/18/23	1.119	1.124	1.1	1.105	1,079,660.65	301,918,600.41
1/17/23	1.128	1.128	1.117	1.119	373,032.81	305,816,796
1/16/23	1.142	1.154	1.114	1.128	1,220,897.49	308,179,166.8
1/15/23	1.127	1.174	1.122	1.141	4,002,547.73	311,463,720.69
1/14/23	1.128	1.727	1.097	1.127	46,354,197.83	306,338,023.42
1/13/23	1.104	1.13	1.098	1.127	1,113,719.9	299,379,895.49
1/12/23	1.108	1.117	1.094	1.104	1,357,173.84	293,123,399.98
1/11/23	1.083	1.102	1.08	1.102	618,787.76	292,594,648.79
1/10/23	1.079	1.087	1.077	1.082	820,941.54	287,403,697.53
1/9/23	1.08	1.097	1.078	1.081	2,210,728.18	287,229,773.19
1/8/23	1.068	1.081	1.064	1.08	791,373.3	286,842,218.23
1/7/23	1.072	1.078	1.064	1.068	591,943.46	283,647,172.62
1/6/23	1.064	1.084	1.051	1.072	3,456,239.04	284,613,336.97
1/5/23	1.067	1.073	1.062	1.064	945,410.68	282,501,956.31
1/4/23	1.071	1.078	1.064	1.067	455,671.58	283,454,114.93
1/3/23	1.075	1.078	1.07	1.071	308,653.25	284,583,635.29
1/2/23	1.072	1.078	1.071	1.075	512,524.05	285,530,574.34
1/1/23	1.069	1.077	1.069	1.072	278,455.12	284,706,172.2
12/31/22	1.068	1.074	1.067	1.069	498,237.8	283,911,226.81
12/30/22	1.066	1.07	1.064	1.068	347,356.11	283,721,335.33
12/29/22	1.068	1.071	1.061	1.066	576,334.08	283,091,257.91
12/28/22	1.065	1.071	1.06	1.068	900,243.02	283,644,510.75
12/27/22	1.061	1.066	1.059	1.064	721,217.47	282,675,366.63
12/26/22	1.064	1.07	1.061	1.062	475,343.98	282,111,389.91
12/25/22	1.061	1.066	1.059	1.064	1,095,759.78	282,681,822.56
12/24/22	1.061	1.067	1.06	1.061	1,039,203.26	281,801,461.51
12/23/22	1.069	1.07	1.059	1.062	1,681,466.52	282,096,442.84
12/22/22	1.063	1.073	1.06	1.069	985,510.02	283,841,607.33
12/21/22	1.064	1.071	1.06	1.063	914,480.95	282,401,208.84
12/20/22	1.052	1.068	1.051	1.064	869,260.79	282,668,222.92
12/19/22	1.053	1.055	1.049	1.052	508,892.22	279,347,363.61
12/18/22	1.058	1.059	1.049	1.054	915,866.61	279,815,018.1
12/17/22	1.042	1.056	1.04	1.056	2,046,616.58	280,547,975.33
12/16/22	1.051	1.06	1.038	1.042	1,841,191.7	276,880,563.47
12/15/22	1.056	1.06	1.049	1.051	1,091,653.45	279,163,863.2
12/14/22	1.048	1.071	1.047	1.056	1,888,002.4	280,432,774.01
12/13/22	1.049	1.055	1.042	1.048	1,645,795.67	278,406,631.51
12/12/22	1.042	1.051	1.038	1.049	2,075,607.32	278,741,514.06
12/11/22	1.05	1.053	1.041	1.043	1,296,349.42	276,908,876.95
12/10/22	1.053	1.057	1.046	1.048	13,237,543.37	278,296,854.55
12/9/22	1.05	1.062	1.048	1.053	11,315,824.39	279,683,333.04
12/8/22	1.04	1.059	1.038	1.05	3,945,841.24	278,794,153.34
12/7/22	1.039	1.043	1.035	1.038	4,913,154.98	275,781,619.86
12/6/22	1.036	1.041	1.035	1.039	4,907,417.59	275,945,103.66
12/5/22	1.037	1.041	1.035	1.036	2,439,436.19	275,149,296.54
12/4/22	1.039	1.04	1.035	1.037	2,946,611.53	275,520,764.64
12/3/22	1.045	1.047	1.039	1.039	2,380,214.38	275,978,952.1
12/2/22	1.041	1.045	1.04	1.045	1,923,123.44	277,557,734.31
12/1/22	1.044	1.045	1.041	1.041	2,315,630.58	276,469,635.07
11/30/22	1.041	1.045	1.038	1.044	2,993,444.55	277,190,803.49
11/29/22	1.038	1.042	1.037	1.041	2,332,771.95	276,590,421.53
11/28/22	1.039	1.041	1.032	1.038	3,231,089.82	275,626,032.3
11/27/22	1.034	1.042	1.032	1.039	2,547,370.37	275,898,252.47
11/26/22	1.034	1.038	1.033	1.034	3,078,743.13	274,707,045.2
11/25/22	1.037	1.037	1.031	1.034	2,791,612.06	274,745,363.49
11/24/22	1.033	1.04	1.029	1.037	4,348,724.36	275,336,323.75
11/23/22	1.029	1.034	1.025	1.033	3,217,921.06	274,324,882.53
11/22/22	1.03	1.035	1.024	1.029	4,968,147.61	273,378,908.39
11/21/22	1.023	1.033	1.023	1.03	5,129,390.25	273,611,165.41
11/20/22	1.028	1.03	1.023	1.023	5,059,754.96	15,196,645
11/19/22	1.024	1.03	1.021	1.028	3,904,087.85	15,265,613.59
11/18/22	1.023	1.029	1.02	1.024	1,868,180.8	15,211,482.31
11/17/22	1.026	1.028	1.02	1.023	1,287,855.56	15,188,519.12
11/16/22	1.025	1.03	1.022	1.026	1,894,713.95	15,230,417.18
11/15/22	1.03	1.04	1.022	1.024	3,943,850.77	15,211,275.14
11/14/22	1.021	1.051	1.013	1.03	11,279,472.39	15,297,028.12
11/13/22	1.03	1.04	1.017	1.021	4,350,713.79	15,163,137.6
11/12/22	1.027	1.033	1.015	1.03	1,759,807.39	15,298,752.98
11/11/22	1.034	1.058	1.022	1.027	5,675,973.61	15,250,649.31
11/10/22	0.999	1.097	0.998	1.034	23,300,206.05	15,354,029.58
11/9/22	0.997	1.004	0.995	0.999	20,760,195.97	14,833,971.23
11/8/22	0.998	1	0.993	0.997	8,412,967.15	14,800,818.95

Similar Coins