JUSTの価格履歴
$0.1388
+1.72% 24時間
2020/08/11以降のJUST（JST）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1388です。
史上最高値
$0.202
2021/04/05
史上最安値
$0.0045
2023/04/05
初回記録からのリターン
+101.31%
2020/08/11
最も良かった月
+196.79%
2021年3月
最も悪かった月
-47.78%
2021年5月
読み込み中…
JUSTの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.04188 | $0.1414 | $0.03856 | $0.1388 | +231.34% |
| 2025 | $0.03942 | $0.04849 | $0.02849 | $0.04189 | +6.27% |
| 2024 | $0.03183 | $0.08389 | $0.02395 | $0.03942 | +23.85% |
| 2023 | $0.01988 | $0.04 | $0.0045 | $0.03183 | +60.03% |
| 2022 | $0.05385 | $0.117 | $0.01878 | $0.01989 | -63.05% |
| 2021 | $0.02219 | $0.202 | $0.02101 | $0.05383 | +142.92% |
| 2020 | $0.07367 | $0.096 | $0.01743 | $0.02216 | -69.92% |
JUSTの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1332 | $0.1414 | $0.1262 | $0.1388 | +4.20% |
| 2026年9月 | $0.09985 | $0.1337 | $0.0989 | $0.1332 | +33.44% |
| 2026年8月 | $0.1031 | $0.1099 | $0.09373 | $0.09983 | -3.13% |
| 2026年7月 | $0.08769 | $0.1061 | $0.08699 | $0.1031 | +17.53% |
| 2026年6月 | $0.09356 | $0.09737 | $0.07153 | $0.08769 | -6.27% |
| 2026年5月 | $0.08901 | $0.09742 | $0.0769 | $0.09356 | +5.03% |
| 2026年4月 | $0.06318 | $0.08914 | $0.0579 | $0.08908 | +40.84% |
| 2026年3月 | $0.0479 | $0.06466 | $0.04577 | $0.06325 | +32.18% |
| 2026年2月 | $0.04163 | $0.04874 | $0.03863 | $0.04785 | +14.97% |
| 2026年1月 | $0.04188 | $0.04718 | $0.03856 | $0.04162 | -0.64% |
| 2025年12月 | $0.04293 | $0.045 | $0.03763 | $0.04189 | -2.38% |
| 2025年11月 | $0.03528 | $0.04323 | $0.03321 | $0.04291 | +21.63% |
| 2025年10月 | $0.03209 | $0.03541 | $0.02988 | $0.03528 | +9.94% |
| 2025年9月 | $0.03638 | $0.03732 | $0.03119 | $0.03209 | -11.79% |
| 2025年8月 | $0.03485 | $0.03936 | $0.03192 | $0.03638 | +4.36% |
| 2025年7月 | $0.03432 | $0.04334 | $0.03366 | $0.03486 | +1.60% |
| 2025年6月 | $0.03257 | $0.03737 | $0.02886 | $0.03431 | +5.34% |
| 2025年5月 | $0.03735 | $0.04087 | $0.03201 | $0.03257 | -12.82% |
| 2025年4月 | $0.0312 | $0.044 | $0.02849 | $0.03736 | +19.78% |
| 2025年3月 | $0.03218 | $0.03355 | $0.02883 | $0.03119 | -3.08% |
| 2025年2月 | $0.0378 | $0.03972 | $0.03046 | $0.03218 | -14.91% |
| 2025年1月 | $0.03942 | $0.04849 | $0.03549 | $0.03782 | -4.06% |
| 2024年12月 | $0.03874 | $0.08389 | $0.03439 | $0.03942 | +1.76% |
| 2024年11月 | $0.02964 | $0.04585 | $0.02741 | $0.03874 | +30.66% |
| 2024年10月 | $0.02962 | $0.03188 | $0.02791 | $0.02965 | +0.10% |
| 2024年9月 | $0.03093 | $0.03102 | $0.02725 | $0.02962 | -4.27% |
| 2024年8月 | $0.02775 | $0.03452 | $0.02395 | $0.03094 | +11.50% |
| 2024年7月 | $0.02938 | $0.03049 | $0.02679 | $0.02775 | -5.61% |
| 2024年6月 | $0.03033 | $0.03257 | $0.0266 | $0.0294 | -3.07% |
| 2024年5月 | $0.0321 | $0.03347 | $0.03019 | $0.03033 | -5.43% |
| 2024年4月 | $0.04081 | $0.05234 | $0.03077 | $0.03207 | -21.42% |
| 2024年3月 | $0.03561 | $0.05109 | $0.03243 | $0.04081 | +14.60% |
| 2024年2月 | $0.02885 | $0.03745 | $0.02859 | $0.03561 | +23.47% |
| 2024年1月 | $0.03183 | $0.03317 | $0.02764 | $0.02884 | -9.39% |
| 2023年12月 | $0.03093 | $0.0344 | $0.0294 | $0.03183 | +2.91% |
| 2023年11月 | $0.03125 | $0.04 | $0.02914 | $0.03093 | -1.06% |
JUSTの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1359 | $0.1399 | $0.1357 | $0.1388 | +2.12% |
| 2026/10/05 | $0.1399 | $0.1414 | $0.1353 | $0.1359 | -2.90% |
| 2026/10/04 | $0.1382 | $0.1408 | $0.1374 | $0.14 | +1.24% |
| 2026/10/03 | $0.1326 | $0.1392 | $0.1318 | $0.1383 | +4.31% |
| 2026/10/02 | $0.131 | $0.1326 | $0.1262 | $0.1326 | +1.16% |
| 2026/10/01 | $0.1332 | $0.1347 | $0.131 | $0.131 | -1.64% |
| 2026/09/30 | $0.127 | $0.1337 | $0.1247 | $0.1332 | +4.86% |
| 2026/09/29 | $0.1301 | $0.131 | $0.1242 | $0.127 | -2.37% |
| 2026/09/28 | $0.1264 | $0.132 | $0.126 | $0.1301 | +2.90% |
| 2026/09/27 | $0.1228 | $0.1266 | $0.1226 | $0.1264 | +3.02% |
| 2026/09/26 | $0.1221 | $0.124 | $0.121 | $0.1227 | +0.56% |
| 2026/09/25 | $0.1137 | $0.1227 | $0.1135 | $0.1221 | +7.35% |
| 2026/09/24 | $0.1108 | $0.1137 | $0.1097 | $0.1137 | +2.66% |
| 2026/09/23 | $0.1126 | $0.1135 | $0.1105 | $0.1107 | -1.64% |
| 2026/09/22 | $0.1146 | $0.1178 | $0.1123 | $0.1126 | -1.75% |
| 2026/09/21 | $0.1141 | $0.1149 | $0.1112 | $0.1146 | +0.43% |
| 2026/09/20 | $0.1165 | $0.1171 | $0.1114 | $0.1141 | -2.09% |
| 2026/09/19 | $0.1133 | $0.1192 | $0.1129 | $0.1165 | +2.88% |
| 2026/09/18 | $0.114 | $0.1192 | $0.112 | $0.1133 | -0.64% |
| 2026/09/17 | $0.117 | $0.1175 | $0.114 | $0.114 | -2.51% |
| 2026/09/16 | $0.1159 | $0.1179 | $0.1151 | $0.117 | +0.89% |
| 2026/09/15 | $0.1137 | $0.1162 | $0.1131 | $0.1159 | +1.92% |
| 2026/09/14 | $0.113 | $0.1145 | $0.1124 | $0.1137 | +0.69% |
| 2026/09/13 | $0.11 | $0.1141 | $0.1093 | $0.113 | +2.69% |
| 2026/09/12 | $0.1071 | $0.1102 | $0.1065 | $0.11 | +2.68% |
| 2026/09/11 | $0.104 | $0.1073 | $0.1016 | $0.1071 | +3.10% |
| 2026/09/10 | $0.1056 | $0.106 | $0.1034 | $0.1039 | -1.57% |
| 2026/09/09 | $0.1049 | $0.1057 | $0.1021 | $0.1056 | +0.61% |
| 2026/09/08 | $0.1065 | $0.1104 | $0.1036 | $0.1049 | -1.49% |
| 2026/09/07 | $0.1107 | $0.1117 | $0.1003 | $0.1065 | -3.80% |
JUSTは2021/04/05に史上最高値$0.202を記録し、当データセットの最安値は$0.0045です。すべての値は主要取引所の日次終値に基づく米ドル建てです。