Jester(JEST)Hoje
$5.59
1 anos atrás
$8.35
Jester Histórico de preços
(JEST)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $4.562603 | $4.654230 | $4.562603 | -- | -- |
2025-09-03 | $4.479563 | $4.57 | $4.46 | $4.562603 | $1,840.355 |
2025-09-02 | -- | $4.65 | $4.47 | -- | -- |
2025-09-01 | -- | $4.61 | $4.6 | -- | -- |
2025-08-31 | -- | $4.63 | $4.59 | -- | -- |
2025-08-30 | $4.626955 | $4.66 | $4.55 | $4.624900 | $549.6670 |
2025-08-29 | $4.740203 | $4.85 | $4.56 | $4.607207 | $5,927.071 |
2025-08-28 | $5.019505 | $4.96 | $4.74 | $4.754056 | $8.832848 |
2025-08-27 | $4.569116 | $5.14 | $4.56 | $5.023240 | $17,882.65 |
2025-08-26 | $4.365481 | $4.64 | $4.32 | $4.569116 | $9,821.742 |
2025-08-25 | $4.563568 | $4.69 | $4.29 | $4.365481 | $1,200.845 |
2025-08-24 | -- | $4.59 | $4.51 | -- | -- |
2025-08-23 | $3.977809 | $3.98 | $3.98 | -- | -- |
2025-08-22 | $3.981069 | $4.08 | $3.95 | $3.977809 | $3.250704 |
2025-08-21 | $4.336702 | $4.44 | $3.97 | $3.978481 | $8,192.119 |
2025-08-20 | -- | $4.39 | $4.18 | -- | -- |
2025-08-19 | -- | $4.54 | $4.46 | -- | -- |
2025-08-18 | $5.585273 | $5.57 | $4.43 | $4.497923 | $20,992.05 |
2025-08-17 | $5.562243 | $5.64 | $5.44 | $5.586513 | $6,133.726 |
2025-08-16 | $5.621715 | $5.69 | $5.45 | $5.564339 | $267.2093 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Jester(JEST)
