Historical Data
What's new? Login

Bitfinex JXX / USD

Exchange Bitfinex
Base currency jxx JXX
Quote currency United States dollar USD
Earliest data 5 months ago
Latest rate 0.1312 USD as of 4 mins ago
Date 27 June 2025
Opened 0.1312 USD at 00:01:14
High 0.1312 USD
Low 0.1312 USD
Closed 0.1312 USD at 10:37:10

History

Bitfinex JXX/USD (6 months)

0.13 USD 4 mins ago Notifications Options
1-Feb1-Mar1-Apr1-May1-Jun0.000.250.500.751.00
Closed atLowOpenCloseHigh
Jan 21, 20251111
Jan 22, 20250.52710.541
Jan 23, 20250.380.5380.3990.538
Jan 24, 20250.3130.3990.3220.422
Jan 25, 20250.2940.3230.3080.334
Jan 26, 20250.2830.3030.2870.333
Jan 27, 20250.2680.2830.3440.386
Jan 28, 20250.320.370.320.411
Jan 29, 20250.2830.320.2970.32
Jan 30, 20250.2680.2970.2810.311
Jan 31, 20250.2740.2810.2950.295
Feb 1, 20250.2530.2950.2530.295
Feb 2, 20250.2480.2480.2570.286
Feb 3, 20250.1920.2570.2320.257
Feb 4, 20250.2290.2320.2370.237
Feb 5, 20250.2330.2370.2330.239
Feb 6, 20250.2120.2330.2120.233
Feb 7, 20250.2050.2120.2050.219
Feb 8, 20250.1980.2070.2130.213
Feb 9, 20250.1970.2130.1970.223
Feb 10, 20250.1970.1970.210.211
Feb 11, 20250.210.210.210.21
Feb 12, 20250.1950.210.2030.21
Feb 13, 20250.2030.2030.2030.203
Feb 14, 20250.2030.2030.2030.203
Feb 15, 20250.2030.2030.2170.22
Feb 16, 20250.2120.2170.2130.222
Feb 17, 20250.1820.2130.1820.213
Feb 18, 20250.1820.1820.1820.182
Feb 19, 20250.1820.1820.1820.182
Feb 20, 20250.1820.1820.3510.351
Feb 21, 20250.230.3510.4350.444
Feb 22, 20250.3270.4350.3430.435
Feb 23, 20250.3060.3430.3170.393
Feb 24, 20250.2860.3170.2980.317
Feb 25, 20250.2830.2980.3050.315
Feb 26, 20250.2840.3050.3140.314
Feb 27, 20250.3140.3140.3920.444
Feb 28, 20250.3570.3920.380.42
Mar 1, 20250.3260.380.3260.38
Mar 2, 20250.3160.3260.3430.344
Mar 3, 20250.2790.3340.2850.351
Mar 4, 20250.2680.2830.2850.285
Mar 5, 20250.2760.2850.290.302
Mar 6, 20250.2610.290.2640.292
Mar 7, 20250.2390.2550.250.255
Mar 8, 20250.2510.2510.2570.263
Mar 9, 20250.2260.2570.2260.257
Mar 10, 20250.2180.2260.2210.232
Mar 11, 20250.2140.2180.2310.235
Mar 12, 20250.2250.2310.2470.247
Mar 13, 20250.2090.2470.2140.247
Mar 14, 20250.2140.2140.2140.224
Mar 15, 20250.210.2140.2240.224
Mar 16, 20250.2110.2240.2140.235
Mar 17, 20250.2140.2140.2320.236
Mar 18, 20250.2150.2320.2230.232
Mar 19, 20250.20.2230.2130.223
Mar 20, 20250.2070.2130.230.252
Mar 21, 20250.230.230.2380.243
Mar 22, 20250.2190.2380.2190.238
Mar 23, 20250.2140.2190.2140.219
Mar 24, 20250.2140.2140.220.22
Mar 25, 20250.220.220.220.22
Mar 26, 20250.220.220.2340.234
Mar 27, 20250.2340.2340.2340.234
Mar 28, 20250.2260.2340.2280.243
Mar 29, 20250.1910.2170.1930.217
Mar 30, 20250.190.1930.2070.207
Mar 31, 20250.20.2070.2010.207
Apr 1, 20250.2010.2010.2350.236
Apr 2, 20250.220.2350.240.249
Apr 3, 20250.2310.240.2340.246
Apr 4, 20250.1890.2340.20.234
Apr 5, 20250.20.20.2060.214
Apr 6, 20250.190.2080.1960.209
Apr 7, 20250.1820.1960.1940.2
Apr 8, 20250.1880.1940.190.194
Apr 9, 20250.1820.190.1830.19
Apr 10, 20250.180.1830.1810.183
Apr 11, 20250.1810.1810.1920.195
Apr 12, 20250.190.1920.1950.197
Apr 13, 20250.190.1950.1970.197
Apr 14, 20250.1970.1970.1970.197
Apr 15, 20250.1970.1970.1970.197
Apr 16, 20250.1970.1970.1970.197
Apr 17, 20250.1960.1970.210.21
Apr 18, 20250.210.210.210.21
Apr 19, 20250.210.210.210.21
Apr 20, 20250.210.210.2270.227
Apr 21, 20250.2170.2270.2170.227
Apr 22, 20250.2170.2170.2270.228
Apr 23, 20250.2270.2270.2420.251
Apr 24, 20250.2420.2420.2450.246
Apr 25, 20250.2450.2450.2450.247
Apr 26, 20250.2410.2450.2420.245
Apr 27, 20250.2420.2420.2420.242
Apr 28, 20250.2270.2420.2280.242
Apr 29, 20250.2240.2280.2330.233
Apr 30, 20250.2330.2330.2330.233
May 1, 20250.2330.2330.2330.233
May 2, 20250.2330.2330.2330.233
May 3, 20250.2130.2330.2140.233
May 4, 20250.2060.2140.2060.214
May 5, 20250.2060.2060.2080.208
May 6, 20250.2070.2080.2090.21
May 7, 20250.2050.2090.2080.209
May 8, 20250.2080.2080.2190.219
May 9, 20250.2190.2190.2530.273
May 10, 20250.2390.2530.2450.26
May 11, 20250.2440.2450.250.259
May 12, 20250.2320.2550.2410.255
May 13, 20250.2310.2410.2450.245
May 14, 20250.2330.2450.2330.245
May 15, 20250.2170.2330.2190.233
May 16, 20250.2140.2190.2150.236
May 17, 20250.2070.2150.2090.215
May 18, 20250.2090.2090.220.232
May 19, 20250.2130.2220.2140.222
May 20, 20250.2080.2140.2080.214
May 21, 20250.2080.2080.220.22
May 22, 20250.220.220.2270.227
May 23, 20250.2130.2270.2140.227
May 24, 20250.2140.2140.2270.229
May 25, 20250.2170.2250.2270.227
May 26, 20250.2120.2270.2120.227
May 27, 20250.2120.2120.2230.224
May 28, 20250.2150.2230.2180.227
May 29, 20250.2170.2180.2180.225
May 30, 20250.1940.2180.1940.218
May 31, 20250.1940.1940.20.2
Jun 1, 20250.20.20.2030.203
Jun 2, 20250.2030.2030.2040.204
Jun 3, 20250.1980.2040.2020.204
Jun 4, 20250.1830.2020.1890.202
Jun 5, 20250.1570.1890.1570.192
Jun 6, 20250.1570.1570.1570.157
Jun 7, 20250.1510.1570.1520.157
Jun 8, 20250.1480.1520.1480.152
Jun 9, 20250.1480.1480.1480.148
Jun 10, 20250.1480.1480.1730.173
Jun 11, 20250.1640.1740.1640.188
Jun 12, 20250.1490.1640.150.164
Jun 13, 20250.1460.150.1610.174
Jun 14, 20250.1510.1610.1560.17
Jun 15, 20250.1530.1560.1530.158
Jun 16, 20250.1530.1530.1570.158
Jun 17, 20250.1530.1530.1530.153
Jun 18, 20250.1530.1530.1530.153
Jun 19, 20250.1530.1530.1530.153
Jun 20, 20250.1530.1530.1530.153
Jun 21, 20250.1530.1530.1530.153
Jun 22, 20250.1530.1530.1530.153
Jun 23, 20250.1450.1530.1450.153
Jun 24, 20250.1420.1450.1420.145
Jun 25, 20250.1420.1420.1420.142
Jun 26, 20250.1310.1420.1310.142
Jun 27, 20250.1310.1310.1310.131
Feedback & Support×