What historical data is shown for JCT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Janction (JCT) Historical Data
ETH
Social
Janction Historical Price Information — Daily JCT Open, High, Low, Close & Volume
$0.001479
-4.95% 1D
Recently Viewed
1H-0.20%
1D-4.95%
1W-14.36%
1M-38.25%
Janction (JCT) has 90 days of daily open, high, low and close on file. Over that window JCT ranged $0.00143 to $0.005647, closed at $0.001476 and is down 72.5% across the window.
Janction — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005647
Window low
$0.00143
First → last
-72.47%
Latest close
$0.001476
vs live
+0.20%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
JCT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.001596 | $0.001607 | $0.001476 | $0.001476 | -7.52% | $3,624 | $16.96M |
| Sep 15, 2026 | $0.001548 | $0.001654 | $0.001491 | $0.001596 | +3.10% | $11,916 | $18.34M |
| Sep 14, 2026 | $0.001476 | $0.001639 | $0.001471 | $0.001548 | +4.88% | $7,397 | $17.79M |
| Sep 13, 2026 | $0.001569 | $0.00164 | $0.001475 | $0.001476 | -5.93% | $6,645 | $16.96M |
| Sep 12, 2026 | $0.00153 | $0.001584 | $0.00149 | $0.001569 | +2.55% | $10,141 | $18.03M |
| Sep 11, 2026 | $0.00143 | $0.001577 | $0.00141 | $0.00153 | +6.99% | $11,875 | $17.59M |
| Sep 10, 2026 | $0.001555 | $0.001599 | $0.0014 | $0.00143 | -8.04% | $14,746 | $16.44M |
| Sep 9, 2026 | $0.001762 | $0.001814 | $0.001222 | $0.001555 | -11.75% | $29,900 | $17.87M |
| Sep 8, 2026 | $0.001834 | $0.001916 | $0.0017 | $0.001762 | -3.93% | $33,219 | $20.25M |
| Sep 7, 2026 | $0.001927 | $0.001927 | $0.001816 | $0.001834 | -4.83% | $16,366 | $21.08M |
| Sep 6, 2026 | $0.001725 | $0.002036 | $0.001725 | $0.001927 | +11.71% | $22,882 | $22.15M |
| Sep 5, 2026 | $0.001729 | $0.001799 | $0.001678 | $0.001725 | -0.23% | $9,624 | $19.83M |
| Sep 4, 2026 | $0.001839 | $0.001875 | $0.00169 | $0.001729 | -5.98% | $8,576 | $19.87M |
| Sep 3, 2026 | $0.001792 | $0.001932 | $0.001781 | $0.001839 | +2.62% | $7,987 | $21.14M |
| Sep 2, 2026 | $0.001793 | $0.001835 | $0.001721 | $0.001792 | -0.06% | $16,664 | $20.60M |
| Sep 1, 2026 | $0.001814 | $0.001937 | $0.001742 | $0.001793 | -1.16% | $14,012 | $20.61M |
| Aug 31, 2026 | $0.001893 | $0.001957 | $0.001762 | $0.001814 | -4.17% | $24,387 | $20.85M |
| Aug 30, 2026 | $0.001781 | $0.002008 | $0.001714 | $0.001893 | +6.29% | $19,105 | $21.76M |
| Aug 29, 2026 | $0.001805 | $0.001941 | $0.00163 | $0.001781 | -1.33% | $33,844 | $20.47M |
| Aug 28, 2026 | $0.002029 | $0.002085 | $0.001771 | $0.001805 | -11.04% | $88,817 | $20.75M |
| Aug 27, 2026 | $0.002151 | $0.002232 | $0.00197 | $0.002029 | -5.67% | $16,176 | $23.32M |
| Aug 26, 2026 | $0.002325 | $0.00244 | $0.001984 | $0.002151 | -7.48% | $26,592 | $24.72M |
| Aug 25, 2026 | $0.002039 | $0.002334 | $0.002039 | $0.002325 | +14.03% | $9,810 | $26.72M |
| Aug 24, 2026 | $0.002079 | $0.002145 | $0.001983 | $0.002039 | -1.92% | $6,812 | $23.44M |
| Aug 23, 2026 | $0.001941 | $0.002136 | $0.001941 | $0.002079 | +7.11% | $11,485 | $23.90M |
| Aug 22, 2026 | $0.002229 | $0.002483 | $0.001819 | $0.001941 | -12.92% | $95,074 | $22.31M |
| Aug 21, 2026 | $0.001998 | $0.002289 | $0.001921 | $0.002229 | +11.56% | $59,098 | $25.62M |
| Aug 20, 2026 | $0.001879 | $0.002273 | $0.001827 | $0.001998 | +6.33% | $95,257 | $22.96M |
| Aug 19, 2026 | $0.00171 | $0.001957 | $0.001605 | $0.001879 | +9.88% | $140,824 | $21.60M |
| Aug 18, 2026 | $0.002395 | $0.002806 | $0.001692 | $0.00171 | -28.60% | $181,677 | $19.65M |
| Aug 17, 2026 | $0.002323 | $0.00267 | $0.002275 | $0.002395 | +3.10% | $136,635 | $27.53M |
| Aug 16, 2026 | $0.00231 | $0.00242 | $0.00215 | $0.002323 | +0.56% | $91,288 | $26.70M |
| Aug 15, 2026 | $0.003287 | $0.003386 | $0.002156 | $0.00231 | -29.72% | $315,365 | $26.55M |
| Aug 14, 2026 | $0.003498 | $0.003498 | $0.00326 | $0.003287 | -6.03% | $8,621 | $37.78M |
| Aug 13, 2026 | $0.003668 | $0.003833 | $0.003406 | $0.003498 | -4.63% | $16,898 | $40.20M |
| Aug 12, 2026 | $0.003665 | $0.003832 | $0.0035 | $0.003668 | +0.08% | $95,440 | $42.16M |
| Aug 11, 2026 | $0.00354 | $0.003735 | $0.00347 | $0.003665 | +3.53% | $17,752 | $42.12M |
| Aug 10, 2026 | $0.00356 | $0.003751 | $0.003448 | $0.00354 | -0.56% | $16,351 | $40.69M |
| Aug 9, 2026 | $0.003827 | $0.004263 | $0.003216 | $0.00356 | -6.98% | $121,002 | $40.92M |
| Aug 8, 2026 | $0.004305 | $0.004353 | $0.003771 | $0.003827 | -11.10% | $44,220 | $43.99M |
| Aug 7, 2026 | $0.00475 | $0.004829 | $0.003651 | $0.004305 | -9.37% | $98,746 | $49.48M |
| Aug 6, 2026 | $0.004345 | $0.005011 | $0.004163 | $0.00475 | +9.32% | $56,415 | $54.60M |
| Aug 5, 2026 | $0.003817 | $0.004358 | $0.003772 | $0.004345 | +13.83% | $65,171 | $49.94M |
| Aug 4, 2026 | $0.003746 | $0.004133 | $0.00349 | $0.003817 | +1.90% | $35,231 | $43.87M |
| Aug 3, 2026 | $0.003764 | $0.003789 | $0.003615 | $0.003746 | -0.48% | $11,177 | $43.06M |
| Aug 2, 2026 | $0.003542 | $0.003888 | $0.003494 | $0.003764 | +6.27% | $11,918 | $43.26M |
| Aug 1, 2026 | $0.003635 | $0.0037 | $0.003477 | $0.003542 | -2.56% | $13,472 | $40.71M |
| Jul 31, 2026 | $0.003719 | $0.003761 | $0.003517 | $0.003635 | -2.26% | $19,477 | $41.78M |
| Jul 30, 2026 | $0.003903 | $0.003993 | $0.003545 | $0.003719 | -4.71% | $43,397 | $42.75M |
| Jul 29, 2026 | $0.003981 | $0.004403 | $0.003875 | $0.003903 | -1.96% | $36,266 | $44.86M |
| Jul 28, 2026 | $0.003875 | $0.004089 | $0.003853 | $0.003981 | +2.74% | $25,082 | $45.76M |
| Jul 27, 2026 | $0.004182 | $0.004309 | $0.003841 | $0.003875 | -7.34% | $70,570 | $44.54M |
| Jul 26, 2026 | $0.004204 | $0.004307 | $0.003918 | $0.004182 | -0.52% | $38,045 | $48.07M |
| Jul 25, 2026 | $0.004235 | $0.004429 | $0.004076 | $0.004204 | -0.73% | $50,613 | $48.32M |
| Jul 24, 2026 | $0.00426 | $0.004471 | $0.00416 | $0.004235 | -0.59% | $57,844 | $48.68M |
| Jul 23, 2026 | $0.004177 | $0.004353 | $0.003966 | $0.00426 | +1.99% | $56,465 | $48.96M |
| Jul 22, 2026 | $0.0041 | $0.004368 | $0.004016 | $0.004177 | +1.88% | $79,125 | $48.01M |
| Jul 21, 2026 | $0.004036 | $0.004365 | $0.00395 | $0.0041 | +1.59% | $59,237 | $47.12M |
| Jul 20, 2026 | $0.004485 | $0.004565 | $0.003928 | $0.004036 | -10.01% | $58,985 | $46.39M |
| Jul 19, 2026 | $0.003939 | $0.004521 | $0.003922 | $0.004485 | +13.86% | $73,937 | $51.55M |
| Jul 18, 2026 | $0.003848 | $0.004104 | $0.003806 | $0.003939 | +2.36% | $51,021 | $45.27M |
| Jul 17, 2026 | $0.003923 | $0.004064 | $0.00366 | $0.003848 | -1.91% | $57,263 | $44.23M |
| Jul 16, 2026 | $0.004292 | $0.004545 | $0.00387 | $0.003923 | -8.60% | $64,353 | $45.09M |
| Jul 15, 2026 | $0.004307 | $0.004772 | $0.004152 | $0.004292 | -0.35% | $110,642 | $49.33M |
| Jul 14, 2026 | $0.004316 | $0.004511 | $0.004033 | $0.004307 | -0.21% | $93,151 | $49.50M |
| Jul 13, 2026 | $0.003587 | $0.004465 | $0.003534 | $0.004316 | +20.32% | $308,208 | $49.61M |
| Jul 12, 2026 | $0.003317 | $0.003735 | $0.003182 | $0.003587 | +8.14% | $134,384 | $41.23M |
| Jul 11, 2026 | $0.00349 | $0.003568 | $0.003284 | $0.003317 | -4.96% | $80,737 | $38.12M |
| Jul 10, 2026 | $0.003442 | $0.003808 | $0.003379 | $0.00349 | +1.39% | $76,402 | $40.11M |
| Jul 9, 2026 | $0.003283 | $0.003484 | $0.00326 | $0.003442 | +4.84% | $100,464 | $39.56M |
| Jul 8, 2026 | $0.003269 | $0.003492 | $0.00318 | $0.003283 | +0.43% | $81,652 | $37.73M |
| Jul 7, 2026 | $0.003275 | $0.003459 | $0.003184 | $0.003269 | -0.18% | $123,300 | $37.57M |
| Jul 6, 2026 | $0.003668 | $0.003723 | $0.003098 | $0.003275 | -10.71% | $98,537 | $37.64M |
| Jul 5, 2026 | $0.003348 | $0.003893 | $0.003275 | $0.003668 | +9.56% | $118,650 | $42.16M |
| Jul 4, 2026 | $0.004188 | $0.004328 | $0.003137 | $0.003348 | -20.06% | $460,549 | $38.48M |
| Jul 3, 2026 | $0.004532 | $0.005475 | $0.004017 | $0.004188 | -7.59% | $268,537 | $48.14M |
| Jul 2, 2026 | $0.004295 | $0.004818 | $0.004214 | $0.004532 | +5.52% | $83,230 | $52.09M |
| Jul 1, 2026 | $0.004486 | $0.004651 | $0.004075 | $0.004295 | -4.26% | $116,131 | $49.37M |
| Jun 30, 2026 | $0.004635 | $0.004878 | $0.004451 | $0.004486 | -3.21% | $94,048 | $51.56M |
| Jun 29, 2026 | $0.005417 | $0.005588 | $0.004529 | $0.004635 | -14.44% | $201,230 | $53.27M |
| Jun 28, 2026 | $0.004192 | $0.0055 | $0.004139 | $0.005417 | +29.22% | $234,223 | $62.26M |
| Jun 27, 2026 | $0.004304 | $0.004388 | $0.00383 | $0.004192 | -2.60% | $164,879 | $48.18M |
| Jun 26, 2026 | $0.004168 | $0.004442 | $0.004107 | $0.004304 | +3.26% | $104,021 | $49.47M |
| Jun 25, 2026 | $0.004537 | $0.004714 | $0.003979 | $0.004168 | -8.13% | $149,657 | $47.91M |
| Jun 24, 2026 | $0.005646 | $0.005881 | $0.004358 | $0.004537 | -19.64% | $134,799 | $52.15M |
| Jun 23, 2026 | $0.005512 | $0.005755 | $0.005037 | $0.005646 | +2.43% | $106,724 | $64.89M |
| Jun 22, 2026 | $0.005647 | $0.005965 | $0.005304 | $0.005512 | -2.39% | $189,018 | $63.35M |
| Jun 21, 2026 | $0.00509 | $0.005732 | $0.00485 | $0.005647 | +10.94% | $124,401 | $64.90M |
| Jun 20, 2026 | $0.005362 | $0.00569 | $0.00509 | $0.00509 | -5.07% | $140,140 | $58.50M |
| Jun 19, 2026 | $0.005618 | $0.005709 | $0.00513 | $0.005362 | — | $116,141 | $61.63M |
Janction Historical Data FAQ
Window highs, lows, best/worst days and volume for JanctionWhat is the all-time high for JCT?
Janction's record price is about $0.01057934. It currently trades at $0.001479, roughly 86.0% below that peak. The all-time low on record is $0.00105948. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the JCT market cap?
Janction has a market capitalisation of about $17.02M, on roughly $1.61M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did JCT change over this window?
Across 90 daily candles, close-to-close moved down 72.47%.
What were JCT's high and low in this window?
In this sample, the highest trade print is about $0.005965 (Jun 22, 2026) and the lowest about $0.001222 (Sep 9, 2026).
What were JCT's best and worst days in this window?
Best close-to-close day was about +29.22% (Jun 28, 2026); worst was -29.72% (Aug 15, 2026).