JackPool.finance(JFI)Hoje
$3.34
1 anos atrás
$5.74
2 anos atrás
$39.8
3 anos atrás
$48.23
4 anos atrás
$50.1
5 anos atrás
$767.7
JackPool.finance Histórico de preços
(JFI)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $3.428138 | $3.433074 | $3.150115 | $3.344907 | $17,254.91 |
2025-09-04 | $3.466378 | $3.520859 | $3.396651 | $3.425318 | $10,118.86 |
2025-09-03 | $3.395031 | $3.47 | $3.39 | $3.465311 | $14,460.91 |
2025-09-02 | $3.360883 | $3.43 | $3.39 | $3.395963 | $16,244.01 |
2025-09-01 | $3.527975 | $3.53 | $3.32 | $3.362146 | $17,258.77 |
2025-08-31 | $3.494079 | $3.59 | $3.49 | $3.527954 | $13,800.21 |
2025-08-30 | $3.633111 | $3.64 | $3.49 | $3.493757 | $16,273.10 |
2025-08-29 | $3.588298 | $3.64 | $3.38 | $3.633111 | $16,652.67 |
2025-08-28 | $3.679386 | $3.69 | $3.47 | $3.588262 | $17,365.02 |
2025-08-27 | $3.499835 | $3.7 | $3.44 | $3.677375 | $16,349.77 |
2025-08-26 | $3.536437 | $3.58 | $3.47 | $3.502906 | $19,033.31 |
2025-08-25 | -- | $3.74 | $3.44 | -- | -- |
2025-08-24 | $3.861443 | $3.9 | $3.41 | $3.611883 | $21,088.33 |
2025-08-23 | $3.807768 | $3.86 | $3.6 | $3.861443 | $22,525.15 |
2025-08-22 | $3.806283 | $3.81 | $3.81 | $3.808638 | $21,317.64 |
2025-08-21 | $3.898778 | $3.91 | $3.72 | $3.806283 | $22,192.24 |
2025-08-20 | $3.946944 | $3.9 | $3.82 | $3.898778 | $20,766.13 |
2025-08-19 | $3.817583 | $4.03 | $3.7 | $3.946944 | $21,384.44 |
2025-08-18 | $3.819431 | $3.97 | $3.76 | $3.817791 | $20,597.69 |
2025-08-17 | $3.926284 | $3.99 | $3.82 | $3.819431 | $18,734.95 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
JackPool.finance(JFI)
