JUST 과거 시세
$0.1362
-2.63% 24시간
2020. 8. 11.부터의 JUST(JST) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.1362입니다.
역대 최고가
$0.202
2021. 4. 5.
역대 최저가
$0.0045
2023. 4. 5.
첫 기록 이후 수익률
+97.58%
2020. 8. 11.
최고의 달
+196.79%
2021년 3월
최악의 달
-47.78%
2021년 5월
불러오는 중…
JUST 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.04188 | $0.1414 | $0.03856 | $0.1362 | +225.21% |
| 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 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.1332 | $0.1414 | $0.1262 | $0.1362 | +2.27% |
| 2026년 9월 | $0.09985 | $0.1337 | $0.0989 | $0.1332 | +33.44% |
| 2026년 8월 | $0.1031 | $0.1099 | $0.09373 | $0.09983 | -3.13% |
| 2026년 7월 | $0.08769 | $0.1061 | $0.08699 | $0.1031 | +17.53% |
| 2026년 6월 | $0.09356 | $0.09737 | $0.07153 | $0.08769 | -6.27% |
| 2026년 5월 | $0.08901 | $0.09742 | $0.0769 | $0.09356 | +5.03% |
| 2026년 4월 | $0.06318 | $0.08914 | $0.0579 | $0.08908 | +40.84% |
| 2026년 3월 | $0.0479 | $0.06466 | $0.04577 | $0.06325 | +32.18% |
| 2026년 2월 | $0.04163 | $0.04874 | $0.03863 | $0.04785 | +14.97% |
| 2026년 1월 | $0.04188 | $0.04718 | $0.03856 | $0.04162 | -0.64% |
| 2025년 12월 | $0.04293 | $0.045 | $0.03763 | $0.04189 | -2.38% |
| 2025년 11월 | $0.03528 | $0.04323 | $0.03321 | $0.04291 | +21.63% |
| 2025년 10월 | $0.03209 | $0.03541 | $0.02988 | $0.03528 | +9.94% |
| 2025년 9월 | $0.03638 | $0.03732 | $0.03119 | $0.03209 | -11.79% |
| 2025년 8월 | $0.03485 | $0.03936 | $0.03192 | $0.03638 | +4.36% |
| 2025년 7월 | $0.03432 | $0.04334 | $0.03366 | $0.03486 | +1.60% |
| 2025년 6월 | $0.03257 | $0.03737 | $0.02886 | $0.03431 | +5.34% |
| 2025년 5월 | $0.03735 | $0.04087 | $0.03201 | $0.03257 | -12.82% |
| 2025년 4월 | $0.0312 | $0.044 | $0.02849 | $0.03736 | +19.78% |
| 2025년 3월 | $0.03218 | $0.03355 | $0.02883 | $0.03119 | -3.08% |
| 2025년 2월 | $0.0378 | $0.03972 | $0.03046 | $0.03218 | -14.91% |
| 2025년 1월 | $0.03942 | $0.04849 | $0.03549 | $0.03782 | -4.06% |
| 2024년 12월 | $0.03874 | $0.08389 | $0.03439 | $0.03942 | +1.76% |
| 2024년 11월 | $0.02964 | $0.04585 | $0.02741 | $0.03874 | +30.66% |
| 2024년 10월 | $0.02962 | $0.03188 | $0.02791 | $0.02965 | +0.10% |
| 2024년 9월 | $0.03093 | $0.03102 | $0.02725 | $0.02962 | -4.27% |
| 2024년 8월 | $0.02775 | $0.03452 | $0.02395 | $0.03094 | +11.50% |
| 2024년 7월 | $0.02938 | $0.03049 | $0.02679 | $0.02775 | -5.61% |
| 2024년 6월 | $0.03033 | $0.03257 | $0.0266 | $0.0294 | -3.07% |
| 2024년 5월 | $0.0321 | $0.03347 | $0.03019 | $0.03033 | -5.43% |
| 2024년 4월 | $0.04081 | $0.05234 | $0.03077 | $0.03207 | -21.42% |
| 2024년 3월 | $0.03561 | $0.05109 | $0.03243 | $0.04081 | +14.60% |
| 2024년 2월 | $0.02885 | $0.03745 | $0.02859 | $0.03561 | +23.47% |
| 2024년 1월 | $0.03183 | $0.03317 | $0.02764 | $0.02884 | -9.39% |
| 2023년 12월 | $0.03093 | $0.0344 | $0.0294 | $0.03183 | +2.91% |
| 2023년 11월 | $0.03125 | $0.04 | $0.02914 | $0.03093 | -1.06% |
JUST 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.1399 | $0.1414 | $0.1362 | $0.1362 | -2.68% |
| 2026. 10. 4. | $0.1382 | $0.1408 | $0.1374 | $0.14 | +1.24% |
| 2026. 10. 3. | $0.1326 | $0.1392 | $0.1318 | $0.1383 | +4.31% |
| 2026. 10. 2. | $0.131 | $0.1326 | $0.1262 | $0.1326 | +1.16% |
| 2026. 10. 1. | $0.1332 | $0.1347 | $0.131 | $0.131 | -1.64% |
| 2026. 9. 30. | $0.127 | $0.1337 | $0.1247 | $0.1332 | +4.86% |
| 2026. 9. 29. | $0.1301 | $0.131 | $0.1242 | $0.127 | -2.37% |
| 2026. 9. 28. | $0.1264 | $0.132 | $0.126 | $0.1301 | +2.90% |
| 2026. 9. 27. | $0.1228 | $0.1266 | $0.1226 | $0.1264 | +3.02% |
| 2026. 9. 26. | $0.1221 | $0.124 | $0.121 | $0.1227 | +0.56% |
| 2026. 9. 25. | $0.1137 | $0.1227 | $0.1135 | $0.1221 | +7.35% |
| 2026. 9. 24. | $0.1108 | $0.1137 | $0.1097 | $0.1137 | +2.66% |
| 2026. 9. 23. | $0.1126 | $0.1135 | $0.1105 | $0.1107 | -1.64% |
| 2026. 9. 22. | $0.1146 | $0.1178 | $0.1123 | $0.1126 | -1.75% |
| 2026. 9. 21. | $0.1141 | $0.1149 | $0.1112 | $0.1146 | +0.43% |
| 2026. 9. 20. | $0.1165 | $0.1171 | $0.1114 | $0.1141 | -2.09% |
| 2026. 9. 19. | $0.1133 | $0.1192 | $0.1129 | $0.1165 | +2.88% |
| 2026. 9. 18. | $0.114 | $0.1192 | $0.112 | $0.1133 | -0.64% |
| 2026. 9. 17. | $0.117 | $0.1175 | $0.114 | $0.114 | -2.51% |
| 2026. 9. 16. | $0.1159 | $0.1179 | $0.1151 | $0.117 | +0.89% |
| 2026. 9. 15. | $0.1137 | $0.1162 | $0.1131 | $0.1159 | +1.92% |
| 2026. 9. 14. | $0.113 | $0.1145 | $0.1124 | $0.1137 | +0.69% |
| 2026. 9. 13. | $0.11 | $0.1141 | $0.1093 | $0.113 | +2.69% |
| 2026. 9. 12. | $0.1071 | $0.1102 | $0.1065 | $0.11 | +2.68% |
| 2026. 9. 11. | $0.104 | $0.1073 | $0.1016 | $0.1071 | +3.10% |
| 2026. 9. 10. | $0.1056 | $0.106 | $0.1034 | $0.1039 | -1.57% |
| 2026. 9. 9. | $0.1049 | $0.1057 | $0.1021 | $0.1056 | +0.61% |
| 2026. 9. 8. | $0.1065 | $0.1104 | $0.1036 | $0.1049 | -1.49% |
| 2026. 9. 7. | $0.1107 | $0.1117 | $0.1003 | $0.1065 | -3.80% |
| 2026. 9. 6. | $0.1103 | $0.1132 | $0.1101 | $0.1107 | +0.36% |
JUST은(는) 2021. 4. 5.에 역대 최고가 $0.202을(를) 기록했으며, 당사 데이터의 최저가는 $0.0045입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.