JFIVE Historical USD Price
Daily close · May 19, 2024 → May 21, 2025Daily price history
Apr 22, 2025 → May 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-21 | $0.00039982 | $0.00041644 | $0.00039912 | $0.00041399 | $44.83 |
| 2025-05-20 | $0.00039956 | $0.00040183 | $0.00039425 | $0.00039988 | $43.30 |
| 2025-05-19 | $0.00040059 | $0.00040108 | $0.00039012 | $0.00039956 | $43.27 |
| 2025-05-18 | $0.0003933 | $0.00040256 | $0.00039088 | $0.00040074 | $43.40 |
| 2025-05-17 | $0.00039766 | $0.00039766 | $0.00039106 | $0.00039325 | $42.59 |
| 2025-05-16 | $0.00040077 | $0.00040555 | $0.00039633 | $0.00039745 | $43.04 |
| 2025-05-15 | $0.00040124 | $0.00040605 | $0.0003953 | $0.00040047 | $43.37 |
| 2025-05-14 | $0.0004085 | $0.00040906 | $0.00039877 | $0.0004013 | $43.46 |
| 2025-05-13 | $0.00040595 | $0.00041233 | $0.00039489 | $0.00040929 | $44.32 |
| 2025-05-12 | $0.00040038 | $0.00042477 | $0.00039914 | $0.00040619 | $43.99 |
| 2025-05-11 | $0.00040501 | $0.00040731 | $0.00039663 | $0.00040004 | $43.32 |
| 2025-05-10 | $0.00040389 | $0.00041031 | $0.00039336 | $0.00040489 | $30.92 |
| 2025-05-09 | $0.00037784 | $0.00040439 | $0.00037476 | $0.00040386 | $43.79 |
| 2025-05-08 | $0.00036384 | $0.0003775 | $0.00036282 | $0.0003775 | $27.96 |
| 2025-05-07 | $0.00036377 | $0.00036765 | $0.0003611 | $0.00036403 | $113.53 |
| 2025-05-06 | $0.00036082 | $0.00036399 | $0.00035834 | $0.00036375 | $113.44 |
| 2025-05-05 | $0.00035378 | $0.00036212 | $0.00035288 | $0.00036089 | $112.55 |
| 2025-05-04 | $0.00036179 | $0.00036239 | $0.00035337 | $0.00035384 | $110.35 |
| 2025-05-03 | $0.00036796 | $0.00036813 | $0.00036153 | $0.00036173 | $112.81 |
| 2025-05-02 | $0.00036719 | $0.00036946 | $0.00036478 | $0.000368 | $330.42 |
| 2025-05-01 | $0.00039118 | $0.00039455 | $0.00036742 | $0.00036763 | $330.08 |
| 2025-04-30 | $0.00039194 | $0.00039415 | $0.00038634 | $0.00039111 | $27.40 |
| 2025-04-29 | $0.00039542 | $0.00039809 | $0.00039041 | $0.00039191 | $27.46 |
| 2025-04-28 | $0.00039371 | $0.00039642 | $0.0003908 | $0.00039537 | $27.70 |
| 2025-04-27 | $0.00039612 | $0.00039667 | $0.00039006 | $0.00039371 | $27.58 |
| 2025-04-26 | $0.00038933 | $0.00039713 | $0.00038917 | $0.00039619 | $27.76 |
| 2025-04-25 | $0.0003904 | $0.00039575 | $0.00038807 | $0.0003893 | $17.56 |
| 2025-04-24 | $0.00039102 | $0.00039155 | $0.00038363 | $0.00039024 | $17.60 |
| 2025-04-23 | $0.00039937 | $0.00040008 | $0.00038835 | $0.00039099 | $28.93 |
| 2025-04-22 | $0.00038211 | $0.00039962 | $0.00038158 | $0.00039926 | $33.45 |