JUPUSD
Rang 506
Stablecoin
JupUSD
$0.9989
+0.03% 24H
-0.03% 7D
Market Cap
Market Cap
$43.51M
0.00% des Marktes
Vollständig verwässert
Vollständig verwässert
$43.43M
-0.18% über Market Cap
Volumen, 24h
Volumen, 24h
$1.38M
3.17% der Market Cap
Umlaufend
Umlaufend
43.56M JUPUSD
kein festes Maximum
Vom Allzeithoch
Vom Allzeithoch
-2.39%
Hoch am 26 Apr 2026
Volatilität, 30d
Volatilität, 30d
0.4%
annualisiert aus täglichen Bewegungen
Die 400 jüngsten Tagesbeobachtungen sind unten aufgeführt. Der Download enthält jede Beobachtung, die wir vorhalten. 235 täglich gespeicherte Beobachtungen
| Datum | Preis | Market Cap | Volumen |
|---|---|---|---|
| 2026-08-27 | $0.9995 | $48.31M | $12.87M |
| 2026-08-26 | $0.9997 | $48.31M | $13.00M |
| 2026-08-25 | $0.9995 | $48.45M | $11.06M |
| 2026-08-24 | $0.9999 | $48.42M | $9.69M |
| 2026-08-23 | $0.9998 | $48.42M | $15.44M |
| 2026-08-22 | $0.9998 | $48.42M | $38.69M |
| 2026-08-21 | $0.9997 | $48.41M | $34.84M |
| 2026-08-20 | $0.9996 | $48.41M | $14.32M |
| 2026-08-19 | $0.9991 | $48.39M | $6.79M |
| 2026-08-18 | $0.9989 | $48.38M | $3.45M |
| 2026-08-17 | $0.9988 | $48.44M | $5.12M |
| 2026-08-16 | $0.9989 | $49.31M | $2.22M |
| 2026-08-15 | $0.9988 | $49.46M | $4.39M |
| 2026-08-14 | $0.9990 | $49.47M | $4.19M |
| 2026-08-13 | $0.9990 | $49.48M | $5.72M |
| 2026-08-12 | $0.9989 | $49.51M | $6.38M |
| 2026-08-11 | $0.9988 | $50.47M | $12.84M |
| 2026-08-10 | $0.9990 | $52.60M | $4.46M |
| 2026-08-09 | $0.9991 | $52.61M | $6.05M |
| 2026-08-08 | $0.9992 | $52.82M | $5.63M |
| 2026-08-07 | $0.9990 | $52.81M | $4.55M |
| 2026-08-06 | $0.9989 | $52.80M | $8.31M |
| 2026-08-05 | $0.9991 | $52.81M | $18.27M |
| 2026-08-04 | $0.9986 | $52.78M | $13.89M |
| 2026-08-03 | $0.9986 | $52.78M | $11.68M |
| 2026-08-02 | $0.9986 | $52.94M | $7.38M |
| 2026-08-01 | $0.9987 | $53.07M | $9.31M |
| 2026-07-31 | $0.9992 | $53.10M | $10.24M |
| 2026-07-30 | $0.9988 | $53.08M | $7.20M |
| 2026-07-29 | $0.9989 | $6.64M | $5.69M |
| 2026-07-28 | $0.9990 | $6.64M | $3.09M |
| 2026-07-27 | $0.1250 | $6.64M | $4.79 |
| 2026-07-26 | $0.1250 | $6.64M | $4.79 |
| 2026-07-25 | $0.1250 | $6.64M | $4.79 |
| 2026-07-24 | $0.1250 | $6.64M | $4.79 |
| 2026-07-23 | $0.1250 | $6.64M | $4.79 |
| 2026-07-22 | $0.1250 | $6.64M | $4.79 |
| 2026-07-21 | $0.1250 | $6.64M | $4.79 |
| 2026-07-20 | $0.1250 | $6.64M | $4.79 |
| 2026-07-19 | $0.1250 | $6.63M | $4.79 |
| 2026-07-18 | $0.1250 | $6.63M | $4.79 |
| 2026-07-17 | $0.1250 | $6.63M | $4.79 |
| 2026-07-16 | $0.1250 | $6.63M | $4.79 |
| 2026-07-15 | $0.1250 | $6.63M | $4.79 |
| 2026-07-14 | $0.1250 | $6.61M | $4.79 |
| 2026-07-13 | $0.1250 | $6.60M | $4.79 |
| 2026-07-12 | $0.1250 | $6.59M | $4.79 |
| 2026-07-11 | $0.1250 | $6.58M | $4.79 |
| 2026-07-10 | $0.1250 | $6.50M | $4.79 |
| 2026-07-09 | $0.9998 | $51.63M | $4.49M |
| 2026-07-08 | $0.9996 | $51.55M | $4.93M |
| 2026-07-07 | $0.9996 | $51.54M | $7.14M |
| 2026-07-06 | $0.9994 | $51.51M | $3.94M |
| 2026-07-05 | $0.9991 | $51.49M | $5.31M |
| 2026-07-04 | $0.9993 | $51.50M | $5.28M |
| 2026-07-03 | $0.9988 | $51.48M | $8.35M |
| 2026-07-02 | $0.9991 | $51.44M | $7.34M |
| 2026-07-01 | $0.9990 | $51.39M | $8.91M |
| 2026-06-30 | $0.9991 | $49.64M | $17.31M |
| 2026-06-29 | $0.9991 | $43.49M | $4.77M |
| 2026-06-28 | $0.9991 | $43.10M | $4.56M |
| 2026-06-27 | $0.9992 | $42.36M | $6.68M |
| 2026-06-26 | $0.9984 | $42.07M | $8.82M |
| 2026-06-25 | $0.9985 | $44.41M | $7.29M |
| 2026-06-24 | $0.9987 | $46.02M | $2.31M |
| 2026-06-23 | $0.9987 | $46.07M | $2.63M |
| 2026-06-22 | $0.9988 | $46.07M | $2.19M |
| 2026-06-21 | $0.9985 | $46.06M | $3.93M |
| 2026-06-20 | $0.9991 | $46.08M | $3.04M |
| 2026-06-19 | $0.9990 | $46.08M | $4.33M |
| 2026-06-18 | $0.9989 | $46.35M | $5.39M |
| 2026-06-17 | $0.9987 | $47.96M | $1.68M |
| 2026-06-16 | $0.9990 | $48.13M | $4.72M |
| 2026-06-15 | $0.9991 | $48.48M | $937,460 |
| 2026-06-14 | $0.9994 | $48.50M | $893,261 |
| 2026-06-13 | $0.9990 | $48.60M | $7.70M |
| 2026-06-12 | $0.9989 | $50.70M | $3.66M |
| 2026-06-11 | $0.9990 | $50.94M | $1.92M |
| 2026-06-10 | $0.9992 | $50.95M | $1.86M |
| 2026-06-09 | $0.9997 | $50.97M | $1.31M |
| 2026-06-08 | $0.9995 | $50.97M | $4.70M |
| 2026-06-07 | $0.9992 | $51.35M | $5.21M |
| 2026-06-06 | $0.9994 | $51.37M | $4.03M |
| 2026-06-05 | $0.9989 | $53.23M | $7.45M |
| 2026-06-04 | $0.9989 | $53.94M | $5.73M |
| 2026-06-03 | $0.9992 | $53.61M | $12.78M |
| 2026-06-02 | $0.9984 | $49.56M | $6.26M |
| 2026-06-01 | $0.9987 | $49.82M | $2.95M |
| 2026-05-31 | $0.9986 | $49.84M | $1.31M |
| 2026-05-30 | $0.9987 | $49.84M | $1.84M |
| 2026-05-29 | $0.9986 | $46.64M | $1.99M |
| 2026-05-28 | $0.9985 | $46.64M | $16.46M |
| 2026-05-27 | $0.9990 | $46.66M | $3.52M |
| 2026-05-26 | $0.9996 | $46.61M | $16.68M |
| 2026-05-25 | $0.9991 | $46.90M | $1.63M |
| 2026-05-24 | $0.9988 | $46.90M | $11.75M |
| 2026-05-23 | $0.9986 | $49.88M | $5.16M |
| 2026-05-22 | $0.9990 | $55.26M | $5.04M |
| 2026-05-21 | $0.9995 | $55.28M | $3.86M |
| 2026-05-20 | $0.9994 | $55.22M | $8.11M |
| 2026-05-19 | $0.9991 | $55.21M | $8.29M |
| 2026-05-18 | $0.9994 | $55.24M | $2.00M |
| 2026-05-17 | $0.9994 | $55.23M | $5.39M |
| 2026-05-16 | $0.9989 | $56.77M | $6.32M |
| 2026-05-15 | $0.9994 | $57.95M | $9.09M |
| 2026-05-14 | $0.9992 | $60.73M | $6.83M |
| 2026-05-13 | $0.9994 | $62.34M | $3.95M |
| 2026-05-12 | $0.9993 | $62.29M | $3.15M |
| 2026-05-11 | $0.9996 | $62.50M | $2.98M |
| 2026-05-10 | $0.9996 | $62.50M | $3.85M |
| 2026-05-09 | $0.9998 | $62.51M | $4.77M |
| 2026-05-08 | $1.0000 | $62.52M | $2.85M |
| 2026-05-07 | $0.9996 | $62.50M | $3.27M |
| 2026-05-06 | $0.9999 | $62.53M | $2.29M |
| 2026-05-05 | $1.00 | $62.50M | $6.81M |
| 2026-05-04 | $1.00 | $60.10M | $3.06M |
| 2026-05-03 | $1.00 | $59.70M | $2.14M |
| 2026-05-02 | $1.00 | $59.64M | $2.73M |
| 2026-05-01 | $0.9996 | $59.60M | $3.78M |
| 2026-04-30 | $0.9999 | $59.63M | $5.27M |
| 2026-04-29 | $1.00 | $59.57M | $5.78M |
| 2026-04-28 | $1.00 | $58.22M | $2.80M |
| 2026-04-27 | $1.00 | $58.18M | $2.71M |
| 2026-04-26 | $1.00 | $57.92M | $3.08M |
| 2026-04-25 | $1.00 | $57.90M | $1.86M |
| 2026-04-24 | $0.9999 | $57.81M | $6.19M |
| 2026-04-23 | $0.9999 | $60.84M | $3.62M |
| 2026-04-22 | $1.00 | $60.87M | $6.12M |
| 2026-04-21 | $0.9996 | $67.23M | $6.55M |
| 2026-04-20 | $0.9998 | $70.80M | $3.79M |
| 2026-04-19 | $0.9997 | $72.61M | $4.54M |
| 2026-04-18 | $0.9998 | $74.47M | $4.90M |
| 2026-04-17 | $0.9997 | $75.01M | $591,783 |
| 2026-04-16 | $0.9999 | $75.07M | $1.66M |
| 2026-04-15 | $0.9998 | $75.26M | $1.33M |
| 2026-04-14 | $0.9998 | $79.72M | $566,288 |
| 2026-04-13 | $0.9996 | $80.40M | $2.53M |
| 2026-04-12 | $1.0000 | $80.43M | $2.02M |
| 2026-04-11 | $1.00 | $80.45M | $2.92M |
| 2026-04-10 | $0.9995 | $80.25M | $672,798 |
| 2026-04-09 | $0.9994 | $80.39M | $1.51M |
| 2026-04-08 | $0.9995 | $80.58M | $46,578 |
| 2026-04-07 | $0.9998 | $80.59M | $1.23M |
| 2026-04-06 | $0.9993 | $80.57M | $1.70M |
| 2026-04-05 | $0.9997 | $80.60M | $3.30M |
| 2026-04-04 | $0.9995 | $80.85M | $695,591 |
| 2026-04-03 | $0.9997 | $80.83M | $4.26M |
| 2026-04-02 | $0.9996 | $81.83M | $8.53M |
| 2026-04-01 | $0.9993 | $82.66M | $3.22M |
| 2026-03-31 | $0.9996 | $82.66M | $4.97M |
| 2026-03-30 | $0.9994 | $82.61M | $3.14M |
| 2026-03-29 | $0.9992 | $82.60M | $909,496 |
| 2026-03-28 | $0.9995 | $82.63M | $1.34M |
| 2026-03-27 | $0.9997 | $82.63M | $4.50M |
| 2026-03-26 | $1.00 | $81.52M | $11.73M |
| 2026-03-25 | $1.00 | $77.82M | $5.52M |
| 2026-03-24 | $1.00 | $77.04M | $1.70M |
| 2026-03-23 | $1.00 | $77.05M | $1.07M |
| 2026-03-22 | $1.00 | $75.67M | $854,604 |
| 2026-03-21 | $1.00 | $74.77M | $894,261 |
| 2026-03-20 | $1.00 | $74.43M | $1.24M |
| 2026-03-19 | $1.00 | $72.56M | $5.83M |
| 2026-03-18 | $1.00 | $72.48M | $8.14M |
| 2026-03-17 | $1.00 | $72.76M | $1.61M |
| 2026-03-16 | $1.00 | $72.56M | $437,259 |
| 2026-03-15 | $1.00 | $72.47M | $334,683 |
| 2026-03-14 | $1.00 | $71.96M | $1.21M |
| 2026-03-13 | $1.00 | $71.28M | $1.94M |
| 2026-03-12 | $1.00 | $70.18M | $3.08M |
| 2026-03-11 | $1.00 | $68.31M | $812,961 |
| 2026-03-10 | $1.00 | $67.76M | $1.14M |
| 2026-03-09 | $1.00 | $67.18M | $930,799 |
| 2026-03-08 | $1.00 | $67.16M | $702,886 |
| 2026-03-07 | $1.00 | $67.18M | $1.05M |
| 2026-03-06 | $1.00 | $67.16M | $469,841 |
| 2026-03-05 | $1.00 | $67.16M | $8.15M |
| 2026-03-04 | $1.00 | $64.91M | $3.67M |
| 2026-03-03 | $1.00 | $64.90M | $256,738 |
| 2026-03-02 | $1.00 | $64.87M | $755,660 |
| 2026-03-01 | $1.00 | $64.86M | $1.33M |
| 2026-02-28 | $1.00 | $64.88M | $2.50M |
| 2026-02-27 | $1.00 | $64.85M | $3.88M |
| 2026-02-26 | $1.00 | $64.57M | $3.84M |
| 2026-02-25 | $0.9999 | $64.50M | $3.31M |
| 2026-02-24 | $0.9995 | $64.52M | $2.15M |
| 2026-02-23 | $0.9996 | $64.52M | $336,864 |
| 2026-02-22 | $0.9996 | $64.52M | $762,469 |
| 2026-02-21 | $0.9995 | $64.51M | $820,094 |
| 2026-02-20 | $0.9998 | $64.53M | $1.12M |
| 2026-02-19 | $0.9997 | $64.53M | $1.20M |
| 2026-02-18 | $0.9993 | $64.50M | $1.10M |
| 2026-02-17 | $0.9994 | $64.50M | $661,792 |
| 2026-02-16 | $0.9993 | $64.51M | $1.25M |
| 2026-02-15 | $0.9995 | $64.52M | $797,077 |
| 2026-02-14 | $0.9998 | $64.53M | $4.65M |
| 2026-02-13 | $0.9996 | $73.82M | $735,229 |
| 2026-02-12 | $0.9997 | $38.80M | $883,973 |
| 2026-02-11 | $1.0000 | $64.56M | $3.15M |
| 2026-02-10 | $0.9999 | $36.95M | $2.76M |
| 2026-02-09 | $1.0000 | $34.46M | $853,927 |
| 2026-02-08 | $1.00 | $31.79M | $7.81M |
| 2026-02-07 | $0.9999 | $31.10M | $10.27M |
| 2026-02-06 | $0.9987 | $32.27M | $9.75M |
| 2026-02-05 | $0.9985 | $31.68M | $7.03M |
| 2026-02-04 | $0.9987 | $31.62M | $10.99M |
| 2026-02-03 | $0.9997 | $31.24M | $12.45M |
| 2026-02-02 | $0.9999 | $25.68M | $3.11M |
| 2026-02-01 | $0.9991 | $25.03M | $23.06M |
| 2026-01-31 | $0.9988 | $12.76M | $1.86M |
| 2026-01-30 | $0.9987 | $12.76M | $1.51M |
| 2026-01-29 | $0.9988 | $12.76M | $1.35M |
| 2026-01-28 | $0.9993 | $11.38M | $907,032 |
| 2026-01-27 | $0.9988 | $11.38M | $1.98M |
| 2026-01-26 | $0.9996 | $11.18M | $1.29M |
| 2026-01-25 | $0.9985 | $11.16M | $974,751 |
| 2026-01-24 | $0.9991 | $11.17M | $738,395 |
| 2026-01-23 | $0.9996 | $11.18M | $920,897 |
| 2026-01-22 | $0.9997 | $10.90M | $571,714 |
| 2026-01-21 | $0.9980 | $10.94M | $3.65M |
| 2026-01-20 | $0.9988 | $11.58M | $1.52M |
| 2026-01-19 | $0.9992 | $11.77M | $859,467 |
| 2026-01-18 | $0.9998 | $11.78M | $457,408 |
| 2026-01-17 | $0.9996 | $11.82M | $615,625 |
| 2026-01-16 | $0.9994 | $11.89M | $883,515 |
| 2026-01-15 | $0.9999 | $12.04M | $1.86M |
| 2026-01-14 | $0.9995 | $12.04M | $1.13M |
| 2026-01-13 | $0.9989 | $12.03M | $1.99M |
| 2026-01-12 | $0.9995 | $12.04M | $2.94M |
| 2026-01-11 | $0.9985 | $11.68M | $1.90M |
| 2026-01-10 | $0.9993 | $11.69M | $1.67M |
| 2026-01-09 | $0.9997 | $11.70M | $1.94M |
| 2026-01-08 | $1.00 | $11.55M | $1.23M |
| 2026-01-07 | $1.00 | $11.55M | $4.23M |
| 2026-01-06 | $1.00 | $10.64M | $19.62M |
| 2026-01-05 | $1.00 | $3.90M | $7.01M |