Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.16 | -0.03 | -0.42% | 7.21 | 7.22 | 7.16 | 775,954 |
| May 16 2024 | 7.19 | -0.01 | -0.14% | 7.20 | 7.21 | 7.16 | 712,317 |
| May 15 2024 | 7.20 | 0.04 | 0.56% | 7.21 | 7.21 | 7.17 | 487,853 |
| May 14 2024 | 7.16 | -0.02 | -0.28% | 7.13 | 7.1799 | 7.12 | 578,322 |
| May 13 2024 | 7.18 | 0.01 | 0.14% | 7.21 | 7.21 | 7.16 | 493,999 |
| May 10 2024 | 7.17 | -0.04 | -0.55% | 7.20 | 7.21 | 7.16 | 522,463 |
| May 09 2024 | 7.21 | -0.01 | -0.14% | 7.18 | 7.23 | 7.17 | 610,773 |
| May 08 2024 | 7.22 | 0.02 | 0.28% | 7.20 | 7.25 | 7.19 | 699,185 |
| May 07 2024 | 7.20 | 0.00 | 0.00% | 7.22 | 7.25 | 7.17 | 539,546 |
| May 06 2024 | 7.20 | 0.01 | 0.14% | 7.23 | 7.23 | 7.17 | 575,082 |
| May 03 2024 | 7.19 | 0.04 | 0.56% | 7.18 | 7.23 | 7.16 | 806,567 |
| May 02 2024 | 7.15 | 0.04 | 0.56% | 7.12 | 7.16 | 7.1001 | 627,285 |
| May 01 2024 | 7.11 | 0.07 | 0.99% | 7.06 | 7.122 | 7.05 | 740,449 |
| Apr 30 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.08 | 7.025 | 819,187 |
| Apr 29 2024 | 7.04 | 0.03 | 0.43% | 7.02 | 7.06 | 7.00 | 462,886 |
| Apr 26 2024 | 7.01 | 0.04 | 0.57% | 6.99 | 7.01 | 6.97 | 428,406 |
| Apr 25 2024 | 6.97 | -0.06 | -0.85% | 6.97 | 6.98 | 6.92 | 593,128 |
| Apr 24 2024 | 7.03 | 0.05 | 0.72% | 6.99 | 7.03 | 6.94 | 887,672 |
| Apr 23 2024 | 6.98 | 0.08 | 1.16% | 6.93 | 7.015 | 6.92 | 684,280 |
| Apr 22 2024 | 6.90 | 0.05 | 0.73% | 6.88 | 6.91 | 6.88 | 506,452 |
| Apr 19 2024 | 6.85 | -0.01 | -0.15% | 6.88 | 6.92 | 6.85 | 524,210 |
| Apr 18 2024 | 6.86 | -0.02 | -0.29% | 6.89 | 6.90 | 6.86 | 511,650 |
| Apr 17 2024 | 6.88 | 0.06 | 0.88% | 6.85 | 6.88 | 6.80 | 646,210 |
| Apr 16 2024 | 6.82 | 0.02 | 0.29% | 6.73 | 6.86 | 6.72 | 810,728 |
| Apr 15 2024 | 6.80 | -0.11 | -1.59% | 6.94 | 6.94 | 6.79 | 1,012,893 |
| Apr 12 2024 | 6.91 | -0.12 | -1.71% | 6.97 | 6.99 | 6.91 | 582,966 |
| Apr 11 2024 | 7.03 | -0.02 | -0.28% | 7.09 | 7.09 | 7.00 | 817,230 |
| Apr 10 2024 | 7.05 | -0.08 | -1.12% | 7.10 | 7.125 | 7.04 | 969,179 |
| Apr 09 2024 | 7.13 | -0.01 | -0.14% | 7.17 | 7.18 | 7.13 | 528,149 |
| Apr 08 2024 | 7.14 | 0.02 | 0.28% | 7.15 | 7.18 | 7.11 | 516,111 |
| Apr 05 2024 | 7.12 | -0.01 | -0.14% | 7.1293 | 7.16 | 7.11 | 414,231 |
| Apr 04 2024 | 7.13 | -0.03 | -0.42% | 7.16 | 7.18 | 7.13 | 591,705 |
| Apr 03 2024 | 7.16 | -0.01 | -0.14% | 7.15 | 7.18 | 7.13 | 556,829 |
| Apr 02 2024 | 7.17 | 0.01 | 0.14% | 7.12 | 7.17 | 7.11 | 643,653 |
| Apr 01 2024 | 7.16 | -0.03 | -0.42% | 7.19 | 7.19 | 7.13 | 1,101,126 |
| Mar 28 2024 | 7.19 | 0.06 | 0.84% | 7.13 | 7.20 | 7.10 | 957,585 |
| Mar 27 2024 | 7.13 | -0.01 | -0.14% | 7.14 | 7.22 | 7.08 | 1,618,743 |
| Mar 26 2024 | 7.14 | 0.02 | 0.28% | 7.16 | 7.20 | 7.11 | 1,139,783 |
| Mar 25 2024 | 7.12 | -0.07 | -0.97% | 7.22 | 7.24 | 7.11 | 1,223,749 |
| Mar 22 2024 | 7.19 | -0.02 | -0.28% | 7.24 | 7.24 | 7.17 | 603,538 |
| Mar 21 2024 | 7.21 | -0.01 | -0.14% | 7.25 | 7.25 | 7.195 | 753,747 |
| Mar 20 2024 | 7.22 | 0.05 | 0.70% | 7.16 | 7.22 | 7.13 | 820,492 |
| Mar 19 2024 | 7.17 | 0.07 | 0.99% | 7.11 | 7.17 | 7.11 | 376,096 |
| Mar 18 2024 | 7.10 | -0.01 | -0.14% | 7.17 | 7.17 | 7.09 | 729,146 |
| Mar 15 2024 | 7.11 | -0.01 | -0.14% | 7.125 | 7.1488 | 7.101 | 457,658 |
| Mar 14 2024 | 7.12 | -0.10 | -1.39% | 7.18 | 7.20 | 7.105 | 646,625 |
| Mar 13 2024 | 7.22 | 0.06 | 0.84% | 7.18 | 7.26 | 7.17 | 823,108 |
| Mar 12 2024 | 7.16 | -0.02 | -0.28% | 7.19 | 7.1906 | 7.15 | 584,450 |
| Mar 11 2024 | 7.18 | -0.03 | -0.42% | 7.18 | 7.21 | 7.17 | 701,029 |
| Mar 08 2024 | 7.21 | 0.03 | 0.42% | 7.20 | 7.21 | 7.165 | 544,514 |
| Mar 07 2024 | 7.18 | 0.04 | 0.56% | 7.14 | 7.18 | 7.1397 | 729,165 |
| Mar 06 2024 | 7.14 | -0.02 | -0.28% | 7.19 | 7.19 | 7.12 | 553,916 |
| Mar 05 2024 | 7.16 | -0.01 | -0.14% | 7.17 | 7.195 | 7.145 | 600,944 |
| Mar 04 2024 | 7.17 | 0.02 | 0.28% | 7.11 | 7.18 | 7.09 | 1,028,323 |
| Mar 01 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.18 | 7.13 | 1,124,595 |
| Feb 29 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.16 | 7.105 | 705,685 |
| Feb 28 2024 | 7.15 | 0.02 | 0.28% | 7.14 | 7.16 | 7.11 | 742,866 |
| Feb 27 2024 | 7.13 | -0.02 | -0.28% | 7.13 | 7.17 | 7.12 | 732,421 |
| Feb 26 2024 | 7.15 | 0.02 | 0.28% | 7.16 | 7.16 | 7.06 | 844,902 |
| Feb 23 2024 | 7.13 | 0.08 | 1.13% | 7.08 | 7.15 | 7.07 | 639,354 |
| Feb 22 2024 | 7.05 | 0.00 | 0.00% | 7.07 | 7.08 | 7.04 | 806,380 |
| Feb 21 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.08 | 7.045 | 410,886 |
| Feb 20 2024 | 7.05 | 0.03 | 0.43% | 7.00 | 7.06 | 6.98 | 1,004,799 |
![Logo of NKN [Ethereum] (NKNETH).](/common/images/company/COIN_NKNUSD.png){kind=small}
