JUST price history in 2022
In 2022 JUST (JST) went from $0.053927 on 2022-01-01 to $0.019862 on 2022-12-31, a change of -63.17%. The highest price was $0.11618 on 2022-03-31 and the lowest $0.01884 on 2022-11-14. About $3.24B was traded across the year. The best day was 2022-03-30 (+41.62%) and the worst 2022-05-11 (-20.14%).
$0.053927Open · 2022-01-01
$0.019862Close · 2022-12-31
$0.11618High · 2022-03-31
$0.01884Low · 2022-11-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.053927 | $0.059831 | $0.035348 | $0.042422 | $605.85M | -21.33% |
| February | $0.042462 | $0.069422 | $0.039523 | $0.048111 | $289.87M | +13.30% |
| March | $0.048095 | $0.11618 | $0.04425 | $0.085043 | $323.47M | +76.82% |
| April | $0.083794 | $0.093729 | $0.056505 | $0.057009 | $396.81M | -31.97% |
| May | $0.061156 | $0.069486 | $0.035481 | $0.044254 | $269.41M | -27.64% |
| June | $0.04475 | $0.0478 | $0.02435 | $0.027184 | $216.94M | -39.25% |
| July | $0.026988 | $0.03236 | $0.026156 | $0.030521 | $247.26M | +13.09% |
| August | $0.030526 | $0.036395 | $0.026686 | $0.027925 | $238.91M | -8.52% |
| September | $0.02706 | $0.02888 | $0.024044 | $0.024907 | $294.12M | -7.96% |
| October | $0.02492 | $0.032374 | $0.02422 | $0.028937 | $176.14M | +16.12% |
| November | $0.0290 | $0.02978 | $0.01884 | $0.022658 | $99.69M | -21.87% |
| December | $0.022721 | $0.023501 | $0.019416 | $0.019862 | $84.49M | -12.58% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.01995 | $0.019965 | $0.019677 | $0.019862 | $2.95M | -0.18% |
| 2022-12-30 | $0.019691 | $0.02005 | $0.019667 | $0.019897 | $2.92M | +0.05% |
| 2022-12-29 | $0.020391 | $0.020392 | $0.019553 | $0.019887 | $2.07M | -1.64% |
| 2022-12-28 | $0.019974 | $0.022219 | $0.019852 | $0.020218 | $2.17M | +0.65% |
| 2022-12-27 | $0.020279 | $0.020343 | $0.019792 | $0.020087 | $1.29M | -1.73% |
| 2022-12-26 | $0.020562 | $0.020717 | $0.020258 | $0.02044 | $1.55M | -1.38% |
| 2022-12-25 | $0.020809 | $0.021096 | $0.020553 | $0.020726 | $1.72M | -0.45% |
| 2022-12-24 | $0.020862 | $0.021499 | $0.020761 | $0.020819 | $1.51M | -0.20% |
| 2022-12-23 | $0.020911 | $0.02096 | $0.020769 | $0.020861 | $1.33M | -0.04% |
| 2022-12-22 | $0.020353 | $0.020972 | $0.020252 | $0.020869 | $1.29M | +2.70% |
| 2022-12-21 | $0.02028 | $0.021367 | $0.02014 | $0.020321 | $1.48M | +0.07% |
| 2022-12-20 | $0.020355 | $0.020464 | $0.020139 | $0.020306 | $2.51M | +3.62% |
| 2022-12-19 | $0.020325 | $0.020471 | $0.019416 | $0.019597 | $214.83K | -2.98% |
| 2022-12-18 | $0.02041 | $0.020474 | $0.020046 | $0.020199 | $721.35K | -1.28% |
| 2022-12-17 | $0.02037 | $0.02051 | $0.0198 | $0.020461 | $433.99K | +0.79% |
| 2022-12-16 | $0.021244 | $0.021251 | $0.019793 | $0.0203 | $695.67K | -5.20% |
| 2022-12-15 | $0.021921 | $0.021997 | $0.021097 | $0.021413 | $3.05M | -2.75% |
| 2022-12-14 | $0.023005 | $0.023267 | $0.02188 | $0.022019 | $6.99M | -1.06% |
| 2022-12-13 | $0.021985 | $0.022298 | $0.02151 | $0.022254 | $200.16K | +0.61% |
| 2022-12-12 | $0.021644 | $0.022273 | $0.021509 | $0.022119 | $6.41M | +1.47% |
| 2022-12-11 | $0.022503 | $0.022898 | $0.021541 | $0.021798 | $4.67M | -3.44% |
| 2022-12-10 | $0.022921 | $0.023413 | $0.022463 | $0.022574 | $2.95M | -1.16% |
| 2022-12-09 | $0.02276 | $0.02347 | $0.022501 | $0.02284 | $3.25M | -0.02% |
| 2022-12-08 | $0.022556 | $0.02332 | $0.022496 | $0.022844 | $4.71M | +1.89% |
| 2022-12-07 | $0.022058 | $0.022748 | $0.02184 | $0.02242 | $2.95M | +1.48% |
| 2022-12-06 | $0.022182 | $0.022885 | $0.021454 | $0.022093 | $4.33M | -0.48% |
| 2022-12-05 | $0.022274 | $0.022362 | $0.022013 | $0.022199 | $4.14M | -0.23% |
| 2022-12-04 | $0.022056 | $0.023501 | $0.022004 | $0.022251 | $4.21M | +0.66% |
| 2022-12-03 | $0.0223 | $0.022346 | $0.021936 | $0.022106 | $3.99M | -1.24% |
| 2022-12-02 | $0.022387 | $0.022604 | $0.022215 | $0.022383 | $3.72M | -0.29% |
| 2022-12-01 | $0.022721 | $0.022793 | $0.022145 | $0.022448 | $4.06M | -0.93% |
| 2022-11-30 | $0.022323 | $0.024085 | $0.021956 | $0.022658 | $4.15M | +2.01% |
| 2022-11-29 | $0.02201 | $0.022503 | $0.021912 | $0.022212 | $4.10M | +1.18% |
| 2022-11-28 | $0.021787 | $0.022292 | $0.021666 | $0.021952 | $3.90M | +0.09% |
| 2022-11-27 | $0.022451 | $0.022509 | $0.021469 | $0.021933 | $3.82M | -2.10% |
| 2022-11-26 | $0.022394 | $0.022709 | $0.022178 | $0.022403 | $3.96M | -0.32% |
| 2022-11-25 | $0.022467 | $0.022846 | $0.022301 | $0.022473 | $3.62M | +0.51% |
| 2022-11-24 | $0.022158 | $0.024162 | $0.021638 | $0.02236 | $4.19M | +0.25% |
| 2022-11-23 | $0.022056 | $0.022948 | $0.021555 | $0.022304 | $3.37M | +1.56% |
| 2022-11-22 | $0.021288 | $0.02223 | $0.021124 | $0.021962 | $5.84M | +3.91% |
| 2022-11-21 | $0.020757 | $0.021844 | $0.020342 | $0.021136 | $7.15M | +2.65% |
| 2022-11-20 | $0.021045 | $0.021471 | $0.019825 | $0.02059 | $3.08M | -3.47% |
| 2022-11-19 | $0.02064 | $0.02303 | $0.02056 | $0.021329 | $2.74M | +3.41% |
| 2022-11-18 | $0.02049 | $0.0208 | $0.02041 | $0.020626 | $572.56K | +0.46% |
| 2022-11-17 | $0.020716 | $0.020761 | $0.02018 | $0.020533 | $1.63M | -0.33% |
| 2022-11-16 | $0.021164 | $0.0230 | $0.020273 | $0.0206 | $1.71M | -2.81% |
| 2022-11-15 | $0.02071 | $0.02147 | $0.02044 | $0.021197 | $1.82M | +1.05% |
| 2022-11-14 | $0.020986 | $0.02127 | $0.01884 | $0.020977 | $2.81M | +0.82% |
| 2022-11-13 | $0.02232 | $0.023077 | $0.020806 | $0.020806 | $2.73M | -6.99% |
| 2022-11-12 | $0.02292 | $0.02292 | $0.0219 | $0.02237 | $1.45M | -1.80% |
| 2022-11-11 | $0.02395 | $0.024073 | $0.022219 | $0.02278 | $3.55M | -5.08% |
| 2022-11-10 | $0.02142 | $0.02465 | $0.02114 | $0.023999 | $2.27M | +11.77% |
| 2022-11-09 | $0.02517 | $0.0276 | $0.02136 | $0.021472 | $2.41M | -14.72% |
| 2022-11-08 | $0.02791 | $0.02819 | $0.02435 | $0.025179 | $2.47M | -9.79% |
| 2022-11-07 | $0.02819 | $0.02857 | $0.02771 | $0.027911 | $2.13M | -0.83% |
| 2022-11-06 | $0.02907 | $0.029615 | $0.02806 | $0.028143 | $5.39M | -3.25% |
| 2022-11-05 | $0.029382 | $0.02978 | $0.02877 | $0.029087 | $5.39M | -0.73% |
| 2022-11-04 | $0.027871 | $0.02944 | $0.02781 | $0.0293 | $5.01M | +5.18% |
| 2022-11-03 | $0.02754 | $0.02834 | $0.02753 | $0.027858 | $1.92M | +0.46% |
| 2022-11-02 | $0.028757 | $0.028852 | $0.02715 | $0.027729 | $5.09M | -3.81% |
| 2022-11-01 | $0.0290 | $0.02924 | $0.0287 | $0.028827 | $1.43M | -0.38% |
| 2022-10-31 | $0.029245 | $0.029298 | $0.02839 | $0.028937 | $3.15M | -0.31% |
| 2022-10-30 | $0.030012 | $0.030627 | $0.028901 | $0.029025 | $3.24M | -3.14% |
| 2022-10-29 | $0.030327 | $0.030681 | $0.029552 | $0.029966 | $3.85M | -0.78% |
| 2022-10-28 | $0.030081 | $0.03079 | $0.02937 | $0.030203 | $3.73M | +0.28% |
| 2022-10-27 | $0.02879 | $0.03045 | $0.02857 | $0.030118 | $4.68M | +4.49% |
| 2022-10-26 | $0.02831 | $0.028855 | $0.02816 | $0.028825 | $4.83M | +1.20% |
| 2022-10-25 | $0.028064 | $0.028784 | $0.028031 | $0.028483 | $7.55M | +1.25% |
| 2022-10-24 | $0.028005 | $0.028609 | $0.02753 | $0.02813 | $8.36M | -0.10% |
| 2022-10-23 | $0.027878 | $0.02971 | $0.027651 | $0.028158 | $7.74M | -2.28% |
| 2022-10-22 | $0.02924 | $0.02924 | $0.02823 | $0.028814 | $1.34M | -0.30% |
| 2022-10-21 | $0.030075 | $0.03071 | $0.028288 | $0.0289 | $6.61M | -3.92% |
| 2022-10-20 | $0.02917 | $0.03135 | $0.0287 | $0.030078 | $2.91M | +1.98% |
| 2022-10-19 | $0.028012 | $0.032374 | $0.027659 | $0.029493 | $9.88M | +5.44% |
| 2022-10-18 | $0.02722 | $0.02995 | $0.02697 | $0.027973 | $2.85M | +1.35% |
| 2022-10-17 | $0.027021 | $0.029931 | $0.026862 | $0.027601 | $8.57M | +3.08% |
| 2022-10-16 | $0.026283 | $0.02863 | $0.025897 | $0.026775 | $10.06M | +0.56% |
| 2022-10-15 | $0.027543 | $0.027842 | $0.02607 | $0.026628 | $8.44M | -7.44% |
| 2022-10-14 | $0.02558 | $0.02932 | $0.02533 | $0.028767 | $3.26M | +12.53% |
| 2022-10-13 | $0.02674 | $0.02708 | $0.02422 | $0.025563 | $2.23M | -4.28% |
| 2022-10-12 | $0.02738 | $0.0287 | $0.02657 | $0.026706 | $2.48M | -1.28% |
| 2022-10-11 | $0.027026 | $0.0288 | $0.026605 | $0.027053 | $9.80M | +0.08% |
| 2022-10-10 | $0.02571 | $0.0314 | $0.02556 | $0.027032 | $10.06M | +5.13% |
| 2022-10-09 | $0.02551 | $0.02584 | $0.02526 | $0.025712 | $1.32M | +0.58% |
| 2022-10-08 | $0.025758 | $0.02584 | $0.025249 | $0.025563 | $7.21M | -0.43% |
| 2022-10-07 | $0.025259 | $0.025799 | $0.025172 | $0.025673 | $7.30M | +1.02% |
| 2022-10-06 | $0.025558 | $0.025713 | $0.025112 | $0.025413 | $8.31M | -0.27% |
| 2022-10-05 | $0.025048 | $0.025665 | $0.025024 | $0.025481 | $8.23M | +0.44% |
| 2022-10-04 | $0.025592 | $0.025813 | $0.024912 | $0.025368 | $6.71M | -0.86% |
| 2022-10-03 | $0.025227 | $0.025721 | $0.025139 | $0.025587 | $7.01M | -2.07% |
| 2022-10-02 | $0.02472 | $0.02843 | $0.02462 | $0.026127 | $3.20M | +5.79% |
| 2022-10-01 | $0.02492 | $0.0250 | $0.02452 | $0.024698 | $1.23M | -0.84% |
| 2022-09-30 | $0.025183 | $0.025294 | $0.02474 | $0.024907 | $5.82M | -1.06% |
| 2022-09-29 | $0.024661 | $0.025347 | $0.024611 | $0.025175 | $12.95M | +2.01% |
| 2022-09-28 | $0.024622 | $0.024931 | $0.024419 | $0.024679 | $10.77M | -0.44% |
| 2022-09-27 | $0.025583 | $0.02562 | $0.024184 | $0.024788 | $10.12M | -2.71% |
| 2022-09-26 | $0.025057 | $0.025854 | $0.024885 | $0.025477 | $10.34M | +2.24% |
| 2022-09-25 | $0.024827 | $0.027333 | $0.024451 | $0.024918 | $11.37M | +0.17% |
| 2022-09-24 | $0.025043 | $0.025146 | $0.024672 | $0.024876 | $6.53M | -0.84% |
| 2022-09-23 | $0.024771 | $0.025344 | $0.0244 | $0.025087 | $10.24M | +0.31% |
| 2022-09-22 | $0.024899 | $0.025614 | $0.024582 | $0.025009 | $11.13M | +1.23% |
| 2022-09-21 | $0.024919 | $0.025896 | $0.02421 | $0.024704 | $11.76M | -1.92% |
| 2022-09-20 | $0.025656 | $0.025815 | $0.024665 | $0.025189 | $9.13M | -1.11% |
| 2022-09-19 | $0.024657 | $0.025944 | $0.024647 | $0.025471 | $10.82M | +3.08% |
| 2022-09-18 | $0.026217 | $0.026286 | $0.024044 | $0.02471 | $13.27M | -6.29% |
| 2022-09-17 | $0.026465 | $0.026688 | $0.025879 | $0.026369 | $7.73M | +0.40% |
| 2022-09-16 | $0.025965 | $0.026712 | $0.025621 | $0.026264 | $9.15M | +1.04% |
| 2022-09-15 | $0.026022 | $0.026375 | $0.025686 | $0.025995 | $8.77M | -0.83% |
| 2022-09-14 | $0.026303 | $0.027165 | $0.025766 | $0.026213 | $10.84M | -0.09% |
| 2022-09-13 | $0.026748 | $0.026787 | $0.02599 | $0.026236 | $11.32M | -7.15% |
| 2022-09-12 | $0.02833 | $0.02888 | $0.02764 | $0.028257 | $2.10M | +0.38% |
| 2022-09-11 | $0.028303 | $0.028871 | $0.027775 | $0.028149 | $9.54M | -0.50% |
| 2022-09-10 | $0.028072 | $0.028561 | $0.027846 | $0.028291 | $10.61M | +1.04% |
| 2022-09-09 | $0.027554 | $0.02849 | $0.027348 | $0.027999 | $11.25M | +2.71% |
| 2022-09-08 | $0.026059 | $0.027999 | $0.025963 | $0.02726 | $13.10M | +4.71% |
| 2022-09-07 | $0.025467 | $0.026173 | $0.025396 | $0.026034 | $9.19M | +2.41% |
| 2022-09-06 | $0.027121 | $0.027177 | $0.024794 | $0.025421 | $10.09M | -6.81% |
| 2022-09-05 | $0.027163 | $0.027948 | $0.026884 | $0.027278 | $10.33M | -0.40% |
| 2022-09-04 | $0.027511 | $0.02795 | $0.026857 | $0.027388 | $10.98M | -0.23% |
| 2022-09-03 | $0.027248 | $0.027826 | $0.027011 | $0.027451 | $7.51M | +0.59% |
| 2022-09-02 | $0.027847 | $0.027877 | $0.026943 | $0.027291 | $7.70M | -1.49% |
| 2022-09-01 | $0.02706 | $0.027862 | $0.026933 | $0.027703 | $9.66M | -0.80% |
| 2022-08-31 | $0.02795 | $0.02865 | $0.02765 | $0.027925 | $1.95M | -0.16% |
| 2022-08-30 | $0.028416 | $0.028671 | $0.027415 | $0.027971 | $9.59M | -1.84% |
| 2022-08-29 | $0.027944 | $0.030037 | $0.027923 | $0.028495 | $12.33M | +3.17% |
| 2022-08-28 | $0.027968 | $0.028107 | $0.026686 | $0.02762 | $10.56M | -0.81% |
| 2022-08-27 | $0.027519 | $0.028855 | $0.027234 | $0.027847 | $10.43M | +1.23% |
| 2022-08-26 | $0.028265 | $0.028329 | $0.026905 | $0.02751 | $13.24M | -7.96% |
| 2022-08-25 | $0.02951 | $0.03037 | $0.02947 | $0.029889 | $1.82M | +0.70% |
| 2022-08-24 | $0.029792 | $0.030369 | $0.029368 | $0.029681 | $10.67M | -1.28% |
| 2022-08-23 | $0.030318 | $0.030634 | $0.029201 | $0.030066 | $10.14M | +4.07% |
| 2022-08-22 | $0.02931 | $0.02932 | $0.02806 | $0.02889 | $4.61M | +0.17% |
| 2022-08-21 | $0.029081 | $0.029658 | $0.028069 | $0.02884 | $8.85M | -0.25% |
| 2022-08-20 | $0.028939 | $0.029279 | $0.028179 | $0.028913 | $7.37M | +0.27% |
| 2022-08-19 | $0.029314 | $0.029534 | $0.028587 | $0.028835 | $9.24M | -11.06% |
| 2022-08-18 | $0.03335 | $0.03343 | $0.03236 | $0.032422 | $2.02M | -2.60% |
| 2022-08-17 | $0.034658 | $0.035941 | $0.03293 | $0.033287 | $11.33M | -4.01% |
| 2022-08-16 | $0.03378 | $0.03475 | $0.03325 | $0.034677 | $3.27M | +2.45% |
| 2022-08-15 | $0.033851 | $0.034076 | $0.033268 | $0.033848 | $10.10M | -0.34% |
| 2022-08-14 | $0.03491 | $0.034914 | $0.033326 | $0.033964 | $9.76M | -2.67% |
| 2022-08-13 | $0.034422 | $0.035263 | $0.034144 | $0.034894 | $4.36M | +1.28% |
| 2022-08-12 | $0.033963 | $0.03461 | $0.033138 | $0.034453 | $5.63M | +1.77% |
| 2022-08-11 | $0.03334 | $0.036336 | $0.0332 | $0.033852 | $8.79M | +0.34% |
| 2022-08-10 | $0.033016 | $0.036395 | $0.032755 | $0.033738 | $10.18M | +7.25% |
| 2022-08-09 | $0.03306 | $0.03335 | $0.03102 | $0.031458 | $2.27M | -4.83% |
| 2022-08-08 | $0.03286 | $0.03356 | $0.03262 | $0.033055 | $1.80M | +0.35% |
| 2022-08-07 | $0.032844 | $0.033604 | $0.032611 | $0.03294 | $8.08M | +0.30% |
| 2022-08-06 | $0.033389 | $0.033427 | $0.032413 | $0.03284 | $6.98M | -1.49% |
| 2022-08-05 | $0.032673 | $0.033837 | $0.032581 | $0.033338 | $5.95M | +2.39% |
| 2022-08-04 | $0.032594 | $0.033252 | $0.0320 | $0.032559 | $8.29M | -0.71% |
| 2022-08-03 | $0.033807 | $0.033996 | $0.03208 | $0.032794 | $7.96M | -2.73% |
| 2022-08-02 | $0.032197 | $0.034676 | $0.030527 | $0.033716 | $8.03M | +5.92% |
| 2022-08-01 | $0.030526 | $0.034775 | $0.030387 | $0.031832 | $13.32M | +4.29% |
| 2022-07-31 | $0.03017 | $0.03236 | $0.02978 | $0.030521 | $4.29M | +1.18% |
| 2022-07-30 | $0.03022 | $0.03131 | $0.02975 | $0.030165 | $3.12M | -1.46% |
| 2022-07-29 | $0.030167 | $0.031099 | $0.029453 | $0.030611 | $9.52M | +0.42% |
| 2022-07-28 | $0.030499 | $0.031053 | $0.02982 | $0.030482 | $8.51M | +0.35% |
| 2022-07-27 | $0.02898 | $0.030714 | $0.028798 | $0.030376 | $8.08M | +5.52% |
| 2022-07-26 | $0.027314 | $0.029125 | $0.027269 | $0.028788 | $7.20M | +4.56% |
| 2022-07-25 | $0.028668 | $0.028908 | $0.027123 | $0.027533 | $6.28M | -9.24% |
| 2022-07-24 | $0.03041 | $0.03095 | $0.0302 | $0.030338 | $1.41M | -0.47% |
| 2022-07-23 | $0.030307 | $0.030812 | $0.029715 | $0.030481 | $11.00M | -0.73% |
| 2022-07-22 | $0.030175 | $0.03221 | $0.030026 | $0.030705 | $13.25M | +1.77% |
| 2022-07-21 | $0.02975 | $0.03028 | $0.02886 | $0.030171 | $5.25M | +1.77% |
| 2022-07-20 | $0.031403 | $0.031882 | $0.029647 | $0.029647 | $9.24M | -5.41% |
| 2022-07-19 | $0.030306 | $0.031824 | $0.029518 | $0.031344 | $9.71M | +2.51% |
| 2022-07-18 | $0.02909 | $0.03063 | $0.028879 | $0.030576 | $7.10M | +5.13% |
| 2022-07-17 | $0.02937 | $0.03009 | $0.02873 | $0.029083 | $3.45M | -0.67% |
| 2022-07-16 | $0.02881 | $0.029512 | $0.028185 | $0.029279 | $4.34M | +1.43% |
| 2022-07-15 | $0.028356 | $0.029252 | $0.028163 | $0.028867 | $7.04M | +2.26% |
| 2022-07-14 | $0.027533 | $0.028791 | $0.027444 | $0.028229 | $7.02M | +2.08% |
| 2022-07-13 | $0.026694 | $0.028015 | $0.026584 | $0.027653 | $10.67M | +2.75% |
| 2022-07-12 | $0.027725 | $0.027926 | $0.026156 | $0.026912 | $11.70M | -2.41% |
| 2022-07-11 | $0.028033 | $0.029329 | $0.027175 | $0.027577 | $10.49M | -5.76% |
| 2022-07-10 | $0.03028 | $0.03061 | $0.0289 | $0.029262 | $1.04M | -3.36% |
| 2022-07-09 | $0.02987 | $0.03066 | $0.02978 | $0.03028 | $1.21M | +0.48% |
| 2022-07-08 | $0.029859 | $0.030693 | $0.029456 | $0.030136 | $10.42M | +0.25% |
| 2022-07-07 | $0.029953 | $0.030656 | $0.029258 | $0.030061 | $10.66M | +0.65% |
| 2022-07-06 | $0.029453 | $0.030024 | $0.029035 | $0.029867 | $10.58M | +1.79% |
| 2022-07-05 | $0.028519 | $0.031335 | $0.028427 | $0.029342 | $9.48M | +2.00% |
| 2022-07-04 | $0.028984 | $0.029784 | $0.028205 | $0.028766 | $10.75M | -0.13% |
| 2022-07-03 | $0.027433 | $0.030525 | $0.027415 | $0.028804 | $10.74M | +4.19% |
| 2022-07-02 | $0.027248 | $0.028776 | $0.027075 | $0.027645 | $11.65M | +1.59% |
| 2022-07-01 | $0.026988 | $0.027538 | $0.026713 | $0.027211 | $12.06M | +0.10% |
| 2022-06-30 | $0.026622 | $0.028124 | $0.026161 | $0.027184 | $11.31M | -5.13% |
| 2022-06-29 | $0.02985 | $0.0303 | $0.02802 | $0.028654 | $1.63M | -4.07% |
| 2022-06-28 | $0.03098 | $0.03282 | $0.02976 | $0.029868 | $2.32M | -3.15% |
| 2022-06-27 | $0.030996 | $0.032927 | $0.029799 | $0.030839 | $12.27M | -0.48% |
| 2022-06-26 | $0.029854 | $0.033854 | $0.029568 | $0.030988 | $11.72M | +3.83% |
| 2022-06-25 | $0.028623 | $0.030449 | $0.028593 | $0.029844 | $9.81M | -0.87% |
| 2022-06-24 | $0.0292 | $0.0303 | $0.02881 | $0.030107 | $5.36M | +2.54% |
| 2022-06-23 | $0.027968 | $0.030079 | $0.027836 | $0.029363 | $13.48M | +4.66% |
| 2022-06-22 | $0.02828 | $0.02884 | $0.027783 | $0.028054 | $13.27M | -5.37% |
| 2022-06-21 | $0.0290 | $0.03064 | $0.02838 | $0.029645 | $4.79M | +2.32% |
| 2022-06-20 | $0.02739 | $0.02919 | $0.0272 | $0.028975 | $2.99M | +6.44% |
| 2022-06-19 | $0.02617 | $0.02734 | $0.02523 | $0.027221 | $1.02M | +2.95% |
| 2022-06-18 | $0.026068 | $0.026786 | $0.024858 | $0.02644 | $13.11M | -2.18% |
| 2022-06-17 | $0.0261 | $0.0276 | $0.02597 | $0.027029 | $4.27M | +3.62% |
| 2022-06-16 | $0.0289 | $0.02922 | $0.02563 | $0.026085 | $4.30M | -9.66% |
| 2022-06-15 | $0.0278 | $0.02892 | $0.02435 | $0.028874 | $6.78M | +3.92% |
| 2022-06-14 | $0.02948 | $0.02981 | $0.02564 | $0.027786 | $4.55M | -5.94% |
| 2022-06-13 | $0.03598 | $0.0362 | $0.02878 | $0.02954 | $2.69M | -17.83% |
| 2022-06-12 | $0.03687 | $0.04074 | $0.03591 | $0.035952 | $2.99M | -2.41% |
| 2022-06-11 | $0.03906 | $0.03972 | $0.03661 | $0.036841 | $3.54M | -5.68% |
| 2022-06-10 | $0.04137 | $0.04253 | $0.03894 | $0.039061 | $3.81M | -5.62% |
| 2022-06-09 | $0.04173 | $0.04217 | $0.04094 | $0.041384 | $6.34M | -0.37% |
| 2022-06-08 | $0.04188 | $0.042132 | $0.041087 | $0.04154 | $14.17M | -1.15% |
| 2022-06-07 | $0.041576 | $0.042775 | $0.041186 | $0.042021 | $11.85M | -3.44% |
| 2022-06-06 | $0.04258 | $0.04472 | $0.04241 | $0.043519 | $2.81M | +0.54% |
| 2022-06-05 | $0.042558 | $0.044692 | $0.042212 | $0.043284 | $10.67M | +2.22% |
| 2022-06-04 | $0.04158 | $0.042669 | $0.041106 | $0.042344 | $11.41M | +1.19% |
| 2022-06-03 | $0.042006 | $0.042691 | $0.040515 | $0.041846 | $11.08M | -5.82% |
| 2022-06-02 | $0.04235 | $0.04614 | $0.04173 | $0.044431 | $4.23M | +4.96% |
| 2022-06-01 | $0.04475 | $0.0478 | $0.0417 | $0.042331 | $8.37M | -4.35% |
| 2022-05-31 | $0.04307 | $0.047704 | $0.042453 | $0.044254 | $16.97M | +1.81% |
| 2022-05-30 | $0.042559 | $0.044199 | $0.041917 | $0.043466 | $10.48M | +5.77% |
| 2022-05-29 | $0.04067 | $0.04113 | $0.03965 | $0.041095 | $1.58M | +1.11% |
| 2022-05-28 | $0.041091 | $0.041216 | $0.039683 | $0.040645 | $11.27M | +2.03% |
| 2022-05-27 | $0.04144 | $0.04206 | $0.03923 | $0.039835 | $3.90M | -2.70% |
| 2022-05-26 | $0.042273 | $0.043502 | $0.039417 | $0.040938 | $15.26M | -7.41% |
| 2022-05-25 | $0.04382 | $0.04498 | $0.04225 | $0.044213 | $1.35M | +1.72% |
| 2022-05-24 | $0.042615 | $0.044842 | $0.041847 | $0.043465 | $11.59M | +5.81% |
| 2022-05-23 | $0.04282 | $0.045921 | $0.04058 | $0.041079 | $699.40K | -5.92% |
| 2022-05-22 | $0.041706 | $0.045345 | $0.041242 | $0.043665 | $33.67M | +8.82% |
| 2022-05-21 | $0.03899 | $0.04109 | $0.038493 | $0.040127 | $275.39K | +2.93% |
| 2022-05-20 | $0.040639 | $0.040834 | $0.038415 | $0.038985 | $371.49K | -4.06% |
| 2022-05-19 | $0.039168 | $0.040701 | $0.037764 | $0.040635 | $386.90K | +1.43% |
| 2022-05-18 | $0.039063 | $0.040534 | $0.037726 | $0.040063 | $9.11M | -6.60% |
| 2022-05-17 | $0.041356 | $0.043186 | $0.040849 | $0.042892 | $305.19K | +2.74% |
| 2022-05-16 | $0.040599 | $0.043233 | $0.04028 | $0.041748 | $8.21M | -4.73% |
| 2022-05-15 | $0.041908 | $0.04382 | $0.040074 | $0.04382 | $800.14K | +6.65% |
| 2022-05-14 | $0.039333 | $0.043575 | $0.039028 | $0.041087 | $7.26M | +0.57% |
| 2022-05-13 | $0.036784 | $0.044022 | $0.036064 | $0.040856 | $1.14M | +11.06% |
| 2022-05-12 | $0.043346 | $0.044887 | $0.035481 | $0.036787 | $2.31M | -15.09% |
| 2022-05-11 | $0.054231 | $0.05514 | $0.040908 | $0.043325 | $3.95M | -20.14% |
| 2022-05-10 | $0.0525 | $0.05843 | $0.050554 | $0.05425 | $4.22M | +3.15% |
| 2022-05-09 | $0.0637 | $0.06371 | $0.05221 | $0.052592 | $4.80M | -17.44% |
| 2022-05-08 | $0.062082 | $0.065424 | $0.060885 | $0.063705 | $1.50M | +2.57% |
| 2022-05-07 | $0.063534 | $0.069486 | $0.060445 | $0.062109 | $1.57M | -3.91% |
| 2022-05-06 | $0.061449 | $0.068936 | $0.060541 | $0.06464 | $24.82M | +6.09% |
| 2022-05-05 | $0.060893 | $0.063298 | $0.057745 | $0.060927 | $19.40M | -10.80% |
| 2022-05-04 | $0.062095 | $0.068533 | $0.060146 | $0.068307 | $1.49M | +10.23% |
| 2022-05-03 | $0.061825 | $0.06438 | $0.059551 | $0.061967 | $23.92M | +0.08% |
| 2022-05-02 | $0.060429 | $0.064125 | $0.059167 | $0.061918 | $22.73M | +1.97% |
| 2022-05-01 | $0.061156 | $0.063115 | $0.059363 | $0.060723 | $24.04M | +6.52% |
| 2022-04-30 | $0.063327 | $0.063784 | $0.056505 | $0.057009 | $836.41K | -10.02% |
| 2022-04-29 | $0.063548 | $0.068874 | $0.062623 | $0.063354 | $1.88M | -1.07% |
| 2022-04-28 | $0.063017 | $0.068937 | $0.062769 | $0.064038 | $23.07M | +1.20% |
| 2022-04-27 | $0.064242 | $0.064709 | $0.062358 | $0.063277 | $18.05M | -1.46% |
| 2022-04-26 | $0.064621 | $0.066216 | $0.062755 | $0.064218 | $20.76M | -0.76% |
| 2022-04-25 | $0.062919 | $0.069394 | $0.059532 | $0.06471 | $25.55M | -2.65% |
| 2022-04-24 | $0.068674 | $0.069511 | $0.065551 | $0.066474 | $355.84K | -0.98% |
| 2022-04-23 | $0.069657 | $0.070761 | $0.06549 | $0.067129 | $14.67M | -3.64% |
| 2022-04-22 | $0.069977 | $0.070315 | $0.068317 | $0.069668 | $15.72M | -1.45% |
| 2022-04-21 | $0.074445 | $0.074763 | $0.069255 | $0.07069 | $20.55M | -4.51% |
| 2022-04-20 | $0.072542 | $0.081009 | $0.07138 | $0.074028 | $19.98M | -1.24% |
| 2022-04-19 | $0.07461 | $0.07583 | $0.07221 | $0.074959 | $1.35M | +0.73% |
| 2022-04-18 | $0.070023 | $0.0763 | $0.069435 | $0.074414 | $21.96M | +0.54% |
| 2022-04-17 | $0.07686 | $0.07992 | $0.07265 | $0.074016 | $1.65M | -5.27% |
| 2022-04-16 | $0.075783 | $0.080747 | $0.075187 | $0.078136 | $22.97M | -0.88% |
| 2022-04-15 | $0.07785 | $0.081571 | $0.07525 | $0.078833 | $1.01M | +2.51% |
| 2022-04-14 | $0.074937 | $0.082297 | $0.074243 | $0.076901 | $25.08M | +2.21% |
| 2022-04-13 | $0.07363 | $0.08014 | $0.07305 | $0.075238 | $31.07M | +1.82% |
| 2022-04-12 | $0.074879 | $0.075614 | $0.070911 | $0.073895 | $37.32M | -0.65% |
| 2022-04-11 | $0.075845 | $0.076549 | $0.070735 | $0.07438 | $25.42M | -7.68% |
| 2022-04-10 | $0.076047 | $0.086479 | $0.074829 | $0.080567 | $3.51M | +5.91% |
| 2022-04-09 | $0.075626 | $0.084177 | $0.073267 | $0.07607 | $3.22M | +2.01% |
| 2022-04-08 | $0.073598 | $0.084126 | $0.073511 | $0.07457 | $19.21M | +5.46% |
| 2022-04-07 | $0.065907 | $0.07384 | $0.065818 | $0.070711 | $1.75M | +7.20% |
| 2022-04-06 | $0.075253 | $0.075353 | $0.06576 | $0.065963 | $2.53M | -12.42% |
| 2022-04-05 | $0.072712 | $0.08452 | $0.072046 | $0.075315 | $3.42M | +3.56% |
| 2022-04-04 | $0.077507 | $0.077716 | $0.069912 | $0.072727 | $630.80K | -6.18% |
| 2022-04-03 | $0.079915 | $0.080611 | $0.075871 | $0.077516 | $954.97K | -1.39% |
| 2022-04-02 | $0.082312 | $0.082504 | $0.075962 | $0.078608 | $26.04M | -9.00% |
| 2022-04-01 | $0.083794 | $0.093729 | $0.08028 | $0.086381 | $6.30M | +1.57% |
| 2022-03-31 | $0.084088 | $0.11618 | $0.08333 | $0.085043 | $43.33M | +1.09% |
| 2022-03-30 | $0.059463 | $0.086735 | $0.057226 | $0.084122 | $4.71M | +41.62% |
| 2022-03-29 | $0.059704 | $0.061396 | $0.058195 | $0.059401 | $459.02K | -0.84% |
| 2022-03-28 | $0.061227 | $0.061891 | $0.059385 | $0.059902 | $16.42M | -2.69% |
| 2022-03-27 | $0.061387 | $0.06269 | $0.059613 | $0.06156 | $14.40M | +0.56% |
| 2022-03-26 | $0.054936 | $0.066352 | $0.054734 | $0.061215 | $17.30M | +15.13% |
| 2022-03-25 | $0.053289 | $0.054692 | $0.051958 | $0.053169 | $357.59K | +0.36% |
| 2022-03-24 | $0.052726 | $0.054783 | $0.052651 | $0.052976 | $9.71M | +0.25% |
| 2022-03-23 | $0.052501 | $0.053538 | $0.050871 | $0.052845 | $31.94M | +0.80% |
| 2022-03-22 | $0.052269 | $0.052648 | $0.051079 | $0.052426 | $32.77M | +0.82% |
| 2022-03-21 | $0.050856 | $0.052927 | $0.050457 | $0.051998 | $9.33M | +2.10% |
| 2022-03-20 | $0.05051 | $0.051399 | $0.049811 | $0.050927 | $4.32M | -3.01% |
| 2022-03-19 | $0.051806 | $0.05267 | $0.051214 | $0.05251 | $233.61K | +0.48% |
| 2022-03-18 | $0.050301 | $0.052436 | $0.050292 | $0.052261 | $15.65M | +3.69% |
| 2022-03-17 | $0.049763 | $0.051081 | $0.049432 | $0.050403 | $16.77M | +1.34% |
| 2022-03-16 | $0.048429 | $0.050158 | $0.047736 | $0.049735 | $5.11M | +2.51% |
| 2022-03-15 | $0.048288 | $0.049209 | $0.04754 | $0.048519 | $4.67M | -2.78% |
| 2022-03-14 | $0.047064 | $0.05045 | $0.046516 | $0.049904 | $1.17M | +6.03% |
| 2022-03-13 | $0.048482 | $0.048766 | $0.046846 | $0.047066 | $267.54K | -1.79% |
| 2022-03-12 | $0.048725 | $0.048891 | $0.047458 | $0.047921 | $13.56M | -1.94% |
| 2022-03-11 | $0.048943 | $0.050554 | $0.048435 | $0.048867 | $13.69M | -0.20% |
| 2022-03-10 | $0.048512 | $0.052558 | $0.048142 | $0.048965 | $14.30M | -6.90% |
| 2022-03-09 | $0.047538 | $0.059858 | $0.047538 | $0.052593 | $1.30M | +10.57% |
| 2022-03-08 | $0.044989 | $0.047643 | $0.044743 | $0.047565 | $301.56K | +5.69% |
| 2022-03-07 | $0.04554 | $0.04626 | $0.04425 | $0.045002 | $931.58K | -2.43% |
| 2022-03-06 | $0.045807 | $0.04629 | $0.044304 | $0.046125 | $16.80M | -2.68% |
| 2022-03-05 | $0.04646 | $0.047607 | $0.045245 | $0.047393 | $179.84K | +0.30% |
| 2022-03-04 | $0.047029 | $0.047453 | $0.045195 | $0.047253 | $14.64M | +0.04% |
| 2022-03-03 | $0.047454 | $0.048199 | $0.046177 | $0.047236 | $17.37M | -3.65% |
| 2022-03-02 | $0.051124 | $0.051186 | $0.04796 | $0.049024 | $314.23K | -4.11% |
| 2022-03-01 | $0.048095 | $0.057429 | $0.048095 | $0.051122 | $1.17M | +6.26% |
| 2022-02-28 | $0.044449 | $0.048218 | $0.044354 | $0.048111 | $558.92K | +8.29% |
| 2022-02-27 | $0.046733 | $0.046903 | $0.043913 | $0.044427 | $391.66K | -4.14% |
| 2022-02-26 | $0.046186 | $0.046948 | $0.044684 | $0.046346 | $18.51M | +0.54% |
| 2022-02-25 | $0.045044 | $0.047462 | $0.04372 | $0.046096 | $19.65M | +5.44% |
| 2022-02-24 | $0.044745 | $0.044891 | $0.039523 | $0.043716 | $590.45K | -2.27% |
| 2022-02-23 | $0.045701 | $0.048248 | $0.044503 | $0.04473 | $616.58K | -2.89% |
| 2022-02-22 | $0.044568 | $0.048377 | $0.044304 | $0.046062 | $11.89M | +3.43% |
| 2022-02-21 | $0.047569 | $0.047721 | $0.042918 | $0.044533 | $12.64M | -6.68% |
| 2022-02-20 | $0.047913 | $0.049595 | $0.04582 | $0.047721 | $9.73M | -9.15% |
| 2022-02-19 | $0.049374 | $0.057175 | $0.049327 | $0.052529 | $1.67M | +6.41% |
| 2022-02-18 | $0.049031 | $0.051278 | $0.048515 | $0.049364 | $403.89K | +0.62% |
| 2022-02-17 | $0.05107 | $0.051509 | $0.048483 | $0.04906 | $18.81M | -7.65% |
| 2022-02-16 | $0.051717 | $0.053366 | $0.05033 | $0.053126 | $229.41K | +4.00% |
| 2022-02-15 | $0.050806 | $0.052572 | $0.050287 | $0.051081 | $15.43M | +4.36% |
| 2022-02-14 | $0.05028 | $0.05028 | $0.04765 | $0.048946 | $732.39K | -1.72% |
| 2022-02-13 | $0.051227 | $0.05123 | $0.047867 | $0.049804 | $12.12M | -3.34% |
| 2022-02-12 | $0.051135 | $0.053083 | $0.050318 | $0.051524 | $22.98M | +0.96% |
| 2022-02-11 | $0.053468 | $0.055679 | $0.048412 | $0.051035 | $28.35M | -4.81% |
| 2022-02-10 | $0.055976 | $0.056364 | $0.052865 | $0.053616 | $23.79M | -4.39% |
| 2022-02-09 | $0.056158 | $0.058917 | $0.054292 | $0.05608 | $21.39M | -0.33% |
| 2022-02-08 | $0.055733 | $0.057244 | $0.054845 | $0.056266 | $10.57M | -7.77% |
| 2022-02-07 | $0.0635 | $0.0635 | $0.05967 | $0.061005 | $892.12K | -3.58% |
| 2022-02-06 | $0.062246 | $0.069029 | $0.060771 | $0.063272 | $1.30M | +1.38% |
| 2022-02-05 | $0.063303 | $0.069422 | $0.060646 | $0.062409 | $18.06M | +7.84% |
| 2022-02-04 | $0.041971 | $0.0660 | $0.041833 | $0.057871 | $2.84M | +38.04% |
| 2022-02-03 | $0.041046 | $0.04201 | $0.040701 | $0.041923 | $123.26K | +0.26% |
| 2022-02-02 | $0.042623 | $0.042895 | $0.040692 | $0.041813 | $20.29M | -1.87% |
| 2022-02-01 | $0.042462 | $0.043915 | $0.041822 | $0.042608 | $15.30M | +0.44% |
| 2022-01-31 | $0.041821 | $0.043134 | $0.041698 | $0.042422 | $15.22M | +1.54% |
| 2022-01-30 | $0.042595 | $0.04272 | $0.040141 | $0.041779 | $7.72M | -1.95% |
| 2022-01-29 | $0.042316 | $0.043504 | $0.042129 | $0.042612 | $8.39M | +0.88% |
| 2022-01-28 | $0.041127 | $0.042969 | $0.040776 | $0.04224 | $19.21M | +2.74% |
| 2022-01-27 | $0.040942 | $0.041542 | $0.040055 | $0.041112 | $41.52M | +0.98% |
| 2022-01-26 | $0.040781 | $0.045033 | $0.03887 | $0.040715 | $52.40M | +3.68% |
| 2022-01-25 | $0.037875 | $0.03947 | $0.037471 | $0.039271 | $348.21K | +2.15% |
| 2022-01-24 | $0.036469 | $0.039199 | $0.035348 | $0.038445 | $41.48M | -3.41% |
| 2022-01-23 | $0.038821 | $0.040467 | $0.038249 | $0.039801 | $474.13K | +2.59% |
| 2022-01-22 | $0.03785 | $0.040488 | $0.037476 | $0.038797 | $38.99M | -8.79% |
| 2022-01-21 | $0.048054 | $0.048804 | $0.041701 | $0.042536 | $649.87K | -11.45% |
| 2022-01-20 | $0.049816 | $0.051689 | $0.047862 | $0.048038 | $298.58K | -6.30% |
| 2022-01-19 | $0.049516 | $0.051615 | $0.048836 | $0.051267 | $22.53M | +3.30% |
| 2022-01-18 | $0.049695 | $0.050823 | $0.048235 | $0.049631 | $24.08M | -7.56% |
| 2022-01-17 | $0.051815 | $0.05604 | $0.051631 | $0.05369 | $673.63K | +3.51% |
| 2022-01-16 | $0.050992 | $0.052455 | $0.050826 | $0.051868 | $211.56K | +0.25% |
| 2022-01-15 | $0.050897 | $0.052423 | $0.050838 | $0.051741 | $22.80M | +1.64% |
| 2022-01-14 | $0.050682 | $0.051217 | $0.049863 | $0.050908 | $27.70M | +0.57% |
| 2022-01-13 | $0.049999 | $0.050832 | $0.049048 | $0.050618 | $30.87M | +1.10% |
| 2022-01-12 | $0.050352 | $0.051601 | $0.04966 | $0.050066 | $26.65M | +4.10% |
| 2022-01-11 | $0.047018 | $0.048417 | $0.0465 | $0.048094 | $192.62K | +1.98% |
| 2022-01-10 | $0.046612 | $0.048098 | $0.046049 | $0.047162 | $31.64M | -4.66% |
| 2022-01-09 | $0.048478 | $0.050175 | $0.048124 | $0.049466 | $104.67K | +1.12% |
| 2022-01-08 | $0.049704 | $0.049863 | $0.047283 | $0.048917 | $43.46M | -1.68% |
| 2022-01-07 | $0.049685 | $0.051094 | $0.049207 | $0.049754 | $44.14M | -4.41% |
| 2022-01-06 | $0.051892 | $0.052286 | $0.050319 | $0.052051 | $221.64K | +1.30% |
| 2022-01-05 | $0.056227 | $0.056338 | $0.050321 | $0.051384 | $32.53M | -8.53% |
| 2022-01-04 | $0.05743 | $0.057701 | $0.055595 | $0.056173 | $26.62M | -2.05% |
| 2022-01-03 | $0.057508 | $0.059831 | $0.055358 | $0.05735 | $24.50M | -0.30% |
| 2022-01-02 | $0.057355 | $0.058503 | $0.056651 | $0.057521 | $20.13M | +4.46% |
| 2022-01-01 | $0.053927 | $0.055086 | $0.053828 | $0.055063 | $101.21K | +0.86% |
Frequently asked questions
What was the JUST price on January 1, 2022?
JST opened 2022-01-01 at $0.053927 and closed that day at $0.055063.
What was the highest price of JUST in 2022?
The highest was $0.11618 on 2022-03-31; the lowest was $0.01884 on 2022-11-14.
How much did JUST change in 2022?
JST moved -63.17% in 2022, from $0.053927 to $0.019862.
More about JUST
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.