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
$0.003624
-26.04% 1D
Recently Viewed
1H+4.80%
1D-26.04%
1W-49.79%
1M+115.33%
Janction (JCT) has 90 days of daily open, high, low and close on file. Over that window JCT ranged $0.00143 to $0.007808, closed at $0.003587 and is down 16.7% across the window.
Janction — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.007808
Window low
$0.00143
First → last
-16.68%
Latest close
$0.003587
vs live
+1.03%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.004241 | $0.004372 | $0.003258 | $0.003587 | -15.42% | $292,721 | $41.23M |
| Nov 3, 2026 | $0.004789 | $0.005144 | $0.004084 | $0.004241 | -11.44% | $361,841 | $48.74M |
| Nov 2, 2026 | $0.004824 | $0.004969 | $0.003726 | $0.004789 | -0.73% | $490,176 | $55.04M |
| Nov 1, 2026 | $0.004863 | $0.006566 | $0.004228 | $0.004824 | -0.80% | $524,334 | $55.45M |
| Oct 31, 2026 | $0.005724 | $0.00623 | $0.004714 | $0.004863 | -15.04% | $329,546 | $55.89M |
| Oct 30, 2026 | $0.005783 | $0.006457 | $0.005437 | $0.005724 | -1.02% | $311,013 | $65.79M |
| Oct 29, 2026 | $0.007771 | $0.008574 | $0.004995 | $0.005783 | -25.58% | $1.11M | $66.47M |
| Oct 28, 2026 | $0.007808 | $0.009112 | $0.006756 | $0.007771 | -0.47% | $1.08M | $89.32M |
| Oct 27, 2026 | $0.007198 | $0.008717 | $0.006703 | $0.007808 | +8.47% | $1.63M | $89.74M |
| Oct 26, 2026 | $0.006115 | $0.0073 | $0.003906 | $0.007198 | +17.71% | $1.55M | $82.73M |
| Oct 25, 2026 | $0.006986 | $0.008168 | $0.00584 | $0.006115 | -12.47% | $1.40M | $70.28M |
| Oct 24, 2026 | $0.002618 | $0.00736 | $0.002473 | $0.006986 | +166.84% | $2.30M | $80.29M |
| Oct 23, 2026 | $0.004518 | $0.006346 | $0.001945 | $0.002618 | -42.05% | $1.07M | $30.09M |
| Oct 22, 2026 | $0.003755 | $0.005212 | $0.003755 | $0.004518 | +20.32% | $665,779 | $51.93M |
| Oct 21, 2026 | $0.004695 | $0.005182 | $0.003748 | $0.003755 | -20.02% | $716,427 | $43.16M |
| Oct 20, 2026 | $0.00198 | $0.004976 | $0.001943 | $0.004695 | +137.12% | $1.33M | $53.96M |
| Oct 19, 2026 | $0.001842 | $0.001988 | $0.001828 | $0.00198 | +7.49% | $15,917 | $22.76M |
| Oct 18, 2026 | $0.001923 | $0.001997 | $0.00175 | $0.001842 | -4.21% | $41,984 | $21.17M |
| Oct 17, 2026 | $0.002175 | $0.002277 | $0.0019 | $0.001923 | -11.59% | $46,365 | $22.10M |
| Oct 16, 2026 | $0.002002 | $0.002399 | $0.001962 | $0.002175 | +8.64% | $46,481 | $25.00M |
| Oct 15, 2026 | $0.002098 | $0.002109 | $0.001803 | $0.002002 | -4.58% | $55,792 | $23.01M |
| Oct 14, 2026 | $0.00197 | $0.002142 | $0.001913 | $0.002098 | +6.50% | $56,744 | $24.11M |
| Oct 13, 2026 | $0.001816 | $0.00201 | $0.001706 | $0.00197 | +8.48% | $27,539 | $22.64M |
| Oct 12, 2026 | $0.001789 | $0.002013 | $0.001775 | $0.001816 | +1.51% | $105,796 | $20.87M |
| Oct 11, 2026 | $0.001841 | $0.002153 | $0.001747 | $0.001789 | -2.82% | $106,959 | $20.56M |
| Oct 10, 2026 | $0.002588 | $0.003124 | $0.00154 | $0.001841 | -28.86% | $334,642 | $21.16M |
| Oct 9, 2026 | $0.002559 | $0.00286 | $0.002085 | $0.002588 | +1.13% | $308,716 | $29.75M |
| Oct 8, 2026 | $0.001587 | $0.002675 | $0.001312 | $0.002559 | +61.25% | $204,709 | $29.41M |
| Oct 7, 2026 | $0.001727 | $0.001755 | $0.001563 | $0.001587 | -8.11% | $27,352 | $18.24M |
| Oct 6, 2026 | $0.001735 | $0.001762 | $0.001684 | $0.001727 | -0.46% | $9,961 | $19.85M |
| Oct 5, 2026 | $0.001686 | $0.001755 | $0.001683 | $0.001735 | +2.91% | $14,232 | $19.94M |
| Oct 4, 2026 | $0.00166 | $0.001727 | $0.001645 | $0.001686 | +1.57% | $19,728 | $19.38M |
| Oct 3, 2026 | $0.001664 | $0.001671 | $0.001619 | $0.00166 | -0.24% | $5,316 | $19.08M |
| Oct 2, 2026 | $0.001684 | $0.001708 | $0.001612 | $0.001664 | -1.19% | $13,176 | $19.13M |
| Oct 1, 2026 | $0.001738 | $0.001742 | $0.001615 | $0.001684 | -3.11% | $58,763 | $19.36M |
| Sep 30, 2026 | $0.001617 | $0.001988 | $0.001597 | $0.001738 | +7.48% | $183,160 | $19.98M |
| Sep 29, 2026 | $0.001631 | $0.001659 | $0.001495 | $0.001617 | -0.86% | $46,080 | $18.59M |
| Sep 28, 2026 | $0.001809 | $0.001816 | $0.001592 | $0.001631 | -9.84% | $6,267 | $18.75M |
| Sep 27, 2026 | $0.001834 | $0.001885 | $0.001777 | $0.001809 | -1.36% | $8,696 | $20.79M |
| Sep 26, 2026 | $0.00179 | $0.001846 | $0.001756 | $0.001834 | +2.46% | $6,394 | $21.08M |
| Sep 25, 2026 | $0.001743 | $0.001931 | $0.001724 | $0.00179 | +2.70% | $50,826 | $20.57M |
| Sep 24, 2026 | $0.001731 | $0.001792 | $0.001686 | $0.001743 | +0.69% | $8,977 | $20.03M |
| Sep 23, 2026 | $0.001747 | $0.0020 | $0.001685 | $0.001731 | -0.92% | $43,204 | $19.90M |
| Sep 22, 2026 | $0.001641 | $0.001871 | $0.001641 | $0.001747 | +6.46% | $34,378 | $20.08M |
| Sep 21, 2026 | $0.001554 | $0.001661 | $0.001484 | $0.001641 | +5.60% | $17,912 | $18.86M |
| Sep 20, 2026 | $0.001661 | $0.00171 | $0.001504 | $0.001554 | -6.44% | $32,946 | $17.86M |
| Sep 19, 2026 | $0.001736 | $0.001759 | $0.0016 | $0.001661 | -4.32% | $12,180 | $19.09M |
| Sep 18, 2026 | $0.00164 | $0.001742 | $0.001581 | $0.001736 | +5.85% | $20,259 | $19.95M |
| Sep 17, 2026 | $0.001518 | $0.00164 | $0.0015 | $0.00164 | +8.04% | $4,708 | $18.85M |
| Sep 16, 2026 | $0.001596 | $0.001607 | $0.00146 | $0.001518 | -4.89% | $5,222 | $17.45M |
| 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 | — | $98,746 | $49.48M |
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 $0.003624, roughly 65.7% 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 $40.48M, on roughly $20.83M 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 16.68%.
What were JCT's high and low in this window?
In this sample, the highest trade print is about $0.009112 (Oct 28, 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 +166.84% (Oct 24, 2026); worst was -42.05% (Oct 23, 2026).