Zeskanuj telefonem, aby pobrać aplikacjęHistoria cen JPMorgan Chase Ondo Tokenized (JPMON)
Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie JPMON. Pokazano ostatnie 365 dni.
Miesięczne stopy zwrotu JPMON
| Rok | sty | lut | mar | kwi | maj | cze | lip | sie | wrz | paź | lis | gru | Cały rok |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -4,8% | -2,4% | -2,2% | +7,8% | -5,1% | +11% | +7,4% | +0,9% | -6,9% | +2,6% | +1,0% | — | +7% |
Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.
Pobierz pełną historię (CSV, otwiera się w Excelu)
| Data | Zamknij | Zmiana |
|---|---|---|
| 10.11.2026 | $343,19 | -0.03% |
| 09.11.2026 | $342,68 | +2.30% |
| 08.11.2026 | $335,18 | +0.22% |
| 07.11.2026 | $334,52 | -0.21% |
| 06.11.2026 | $341,99 | -0.59% |
| 05.11.2026 | $344,02 | -4.11% |
| 04.11.2026 | $358,78 | +3.89% |
| 03.11.2026 | $345,34 | -0.29% |
| 02.11.2026 | $341,85 | +0.66% |
| 01.11.2026 | $341,38 | +0.42% |
| 31.10.2026 | $344,73 | +0.16% |
| 30.10.2026 | $344,18 | -2.37% |
| 29.10.2026 | $352,52 | +1.40% |
| 28.10.2026 | $347,67 | +2.47% |
| 27.10.2026 | $336,00 | +0.30% |
| 26.10.2026 | $334,70 | +1.11% |
| 25.10.2026 | $330,98 | +0.41% |
| 24.10.2026 | $331,12 | -0.20% |
| 23.10.2026 | $336,92 | -1.69% |
| 22.10.2026 | $342,72 | +0.51% |
| 21.10.2026 | $340,99 | -0.11% |
| 20.10.2026 | $335,04 | -1.95% |
| 19.10.2026 | $338,78 | -2.26% |
| 18.10.2026 | $346,61 | +0.03% |
| 17.10.2026 | $346,49 | +0.30% |
| 16.10.2026 | $345,46 | +1.36% |
| 15.10.2026 | $340,83 | -0.24% |
| 14.10.2026 | $341,66 | +1.34% |
| 13.10.2026 | $337,14 | -1.33% |
| 12.10.2026 | $341,70 | +1.68% |
| 11.10.2026 | $336,05 | -0.30% |
| 10.10.2026 | $337,06 | -0.62% |
| 09.10.2026 | $339,16 | +0.50% |
| 08.10.2026 | $337,48 | +0.88% |
| 07.10.2026 | $334,55 | -0.83% |
| 06.10.2026 | $337,36 | -0.10% |
| 05.10.2026 | $337,71 | +0.34% |
| 04.10.2026 | $336,56 | -0.18% |
| 03.10.2026 | $337,18 | +0.04% |
| 02.10.2026 | $337,04 | -0.20% |
| 01.10.2026 | $337,73 | +0.49% |
| 30.09.2026 | $336,07 | -1.27% |
| 29.09.2026 | $340,38 | -0.39% |
| 28.09.2026 | $341,72 | -1.78% |
| 27.09.2026 | $347,92 | +0.06% |
| 26.09.2026 | $347,72 | -0.13% |
| 25.09.2026 | $348,16 | +1.42% |
| 24.09.2026 | $343,30 | +0.15% |
| 23.09.2026 | $342,78 | -0.78% |
| 22.09.2026 | $345,46 | -3.02% |
| 21.09.2026 | $356,20 | +0.57% |
| 20.09.2026 | $354,18 | +0.01% |
| 19.09.2026 | $354,13 | +0.20% |
| 18.09.2026 | $353,44 | -0.30% |
| 17.09.2026 | $354,52 | +0.14% |
| 16.09.2026 | $354,01 | -1.10% |
| 15.09.2026 | $357,95 | +0.62% |
| 14.09.2026 | $355,74 | -0.88% |
| 13.09.2026 | $358,89 | -0.46% |
| 12.09.2026 | $360,56 | -0.36% |
| 11.09.2026 | $361,88 | +1.02% |
| 10.09.2026 | $358,21 | -0.10% |
| 09.09.2026 | $358,58 | +0.04% |
| 08.09.2026 | $358,45 | -0.72% |
| 07.09.2026 | $361,05 | -0.44% |
| 06.09.2026 | $362,66 | +0.13% |
| 05.09.2026 | $362,19 | -0.20% |
| 04.09.2026 | $362,90 | -1.16% |
| 03.09.2026 | $367,17 | +1.66% |
| 02.09.2026 | $361,17 | +0.23% |
| 01.09.2026 | $360,35 | -0.16% |
| 31.08.2026 | $360,94 | -0.10% |
| 30.08.2026 | $361,31 | -0.40% |
| 29.08.2026 | $362,75 | +0.09% |
| 28.08.2026 | $362,42 | +1.01% |
| 27.08.2026 | $358,78 | -0.75% |
| 26.08.2026 | $361,48 | +0.05% |
| 25.08.2026 | $361,30 | -0.13% |
| 24.08.2026 | $361,76 | +1.30% |
| 23.08.2026 | $357,11 | -0.52% |
| 22.08.2026 | $358,96 | +0.72% |
| 21.08.2026 | $356,40 | -0.22% |
| 20.08.2026 | $357,20 | -1.46% |
| 19.08.2026 | $362,49 | -1.60% |
| 18.08.2026 | $368,37 | +0.83% |
| 17.08.2026 | $365,35 | -1.41% |
| 16.08.2026 | $370,56 | +0.46% |
| 15.08.2026 | $368,87 | +0.22% |
| 14.08.2026 | $368,05 | +0.50% |
| 13.08.2026 | $366,22 | -1.27% |
| 12.08.2026 | $370,92 | +1.73% |
| 11.08.2026 | $364,60 | -0.26% |
| 10.08.2026 | $365,54 | +1.06% |
| 09.08.2026 | $361,70 | +0.24% |
| 08.08.2026 | $360,83 | -0.65% |
| 07.08.2026 | $363,19 | +0.37% |
| 06.08.2026 | $361,84 | -1.68% |
| 05.08.2026 | $368,03 | +1.50% |
| 04.08.2026 | $362,58 | +2.01% |
| 03.08.2026 | $355,44 | -0.37% |
| 02.08.2026 | $356,76 | -1.69% |
| 01.08.2026 | $362,91 | +1.43% |
| 31.07.2026 | $357,78 | +0.10% |
| 30.07.2026 | $357,42 | +2.04% |
| 29.07.2026 | $350,28 | -2.90% |
| 28.07.2026 | $360,76 | +1.10% |
| 27.07.2026 | $356,84 | -0.43% |
| 26.07.2026 | $358,38 | -0.03% |
| 25.07.2026 | $358,48 | +0.85% |
| 24.07.2026 | $355,45 | +0.55% |
| 23.07.2026 | $353,52 | +0.53% |
| 22.07.2026 | $351,64 | +0.95% |
| 21.07.2026 | $348,33 | +1.41% |
| 20.07.2026 | $343,50 | -1.49% |
| 19.07.2026 | $348,69 | -0.32% |
| 18.07.2026 | $349,80 | +0.80% |
| 17.07.2026 | $347,04 | -0.38% |
| 16.07.2026 | $348,37 | -0.97% |
| 15.07.2026 | $351,77 | +1.27% |
| 14.07.2026 | $347,36 | +2.54% |
| 13.07.2026 | $338,77 | -0.66% |
| 12.07.2026 | $341,01 | +0.26% |
| 11.07.2026 | $340,11 | -0.34% |
| 10.07.2026 | $341,27 | +0.47% |
| 09.07.2026 | $339,69 | +1.03% |
| 08.07.2026 | $336,24 | -2.00% |
| 07.07.2026 | $343,10 | +0.07% |
| 06.07.2026 | $342,85 | +1.27% |
| 05.07.2026 | $338,56 | +0.81% |
| 04.07.2026 | $335,84 | -0.65% |
| 03.07.2026 | $338,04 | +0.56% |
| 02.07.2026 | $336,17 | +0.11% |
| 01.07.2026 | $335,81 | +0.84% |
| 30.06.2026 | $333,00 | +0.10% |
| 29.06.2026 | $332,68 | -0.27% |
| 28.06.2026 | $333,57 | -0.27% |
| 27.06.2026 | $334,46 | -0.04% |
| 26.06.2026 | $334,58 | -1.88% |
| 25.06.2026 | $341,00 | +0.96% |
| 24.06.2026 | $337,75 | +0.22% |
| 23.06.2026 | $337,02 | +0.81% |
| 22.06.2026 | $334,30 | +1.58% |
| 21.06.2026 | $329,09 | -0.58% |
| 20.06.2026 | $331,02 | +0.05% |
| 19.06.2026 | $330,84 | +0.52% |
| 18.06.2026 | $329,14 | -2.22% |
| 17.06.2026 | $336,60 | +0.94% |
| 16.06.2026 | $333,48 | +3.01% |
| 15.06.2026 | $323,75 | -0.35% |
| 14.06.2026 | $324,89 | +0.60% |
| 13.06.2026 | $322,96 | +0.15% |
| 12.06.2026 | $322,49 | +1.70% |
| 11.06.2026 | $317,11 | +1.06% |
| 10.06.2026 | $313,78 | -0.63% |
| 09.06.2026 | $315,76 | -0.03% |
| 08.06.2026 | $315,86 | +0.68% |
| 07.06.2026 | $313,72 | -0.27% |
| 06.06.2026 | $314,56 | -0.24% |
| 05.06.2026 | $315,33 | +0.12% |
| 04.06.2026 | $314,94 | +3.29% |
| 03.06.2026 | $304,91 | +0.70% |
| 02.06.2026 | $302,78 | +1.31% |
| 01.06.2026 | $298,87 | -0.67% |
| 31.05.2026 | $300,90 | +0.19% |
| 30.05.2026 | $300,33 | -0.34% |
| 29.05.2026 | $301,36 | +0.22% |
| 28.05.2026 | $300,69 | +0.04% |
| 27.05.2026 | $300,58 | -2.88% |
| 26.05.2026 | $309,49 | -0.87% |
| 25.05.2026 | $312,21 | +0.68% |
| 24.05.2026 | $310,11 | -0.12% |
| 23.05.2026 | $310,47 | -0.15% |
| 22.05.2026 | $310,93 | +2.01% |
| 21.05.2026 | $304,81 | -0.44% |
| 20.05.2026 | $306,16 | +1.58% |
| 19.05.2026 | $301,41 | -0.74% |
| 18.05.2026 | $303,65 | +0.85% |
| 17.05.2026 | $301,10 | +0.17% |
| 16.05.2026 | $300,60 | -0.01% |
| 15.05.2026 | $300,63 | -0.62% |
| 14.05.2026 | $302,50 | -0.67% |
| 13.05.2026 | $304,55 | -0.84% |
| 12.05.2026 | $307,13 | +0.95% |
| 11.05.2026 | $304,25 | +0.26% |
| 10.05.2026 | $303,47 | -0.15% |
| 09.05.2026 | $303,92 | -0.99% |
| 08.05.2026 | $306,96 | -1.01% |
| 07.05.2026 | $310,08 | -2.93% |
| 06.05.2026 | $319,45 | +2.36% |
| 05.05.2026 | $312,09 | +0.09% |
| 04.05.2026 | $311,82 | -1.58% |
| 03.05.2026 | $316,84 | -0.02% |
| 02.05.2026 | $316,90 | +0.03% |
| 01.05.2026 | $316,81 | -0.08% |
| 30.04.2026 | $317,07 | +1.53% |
| 29.04.2026 | $312,29 | -1.50% |
| 28.04.2026 | $317,04 | +0.45% |
| 27.04.2026 | $315,62 | +0.62% |
| 26.04.2026 | $313,67 | +0.29% |
| 25.04.2026 | $312,76 | +0.08% |
| 24.04.2026 | $312,50 | -0.59% |
| 23.04.2026 | $314,35 | -0.47% |
| 22.04.2026 | $315,82 | -0.13% |
| 21.04.2026 | $316,22 | -0.70% |
| 20.04.2026 | $318,44 | +2.55% |
| 19.04.2026 | $310,53 | -0.51% |
| 18.04.2026 | $312,12 | -0.60% |
| 17.04.2026 | $314,01 | +0.92% |
| 16.04.2026 | $311,14 | +1.13% |
| 15.04.2026 | $307,66 | -2.55% |
| 14.04.2026 | $315,72 | +0.61% |
| 13.04.2026 | $313,82 | +1.37% |
| 12.04.2026 | $309,57 | -0.55% |
| 11.04.2026 | $311,28 | -0.33% |
| 10.04.2026 | $312,31 | -0.32% |
| 09.04.2026 | $313,30 | +0.97% |
| 08.04.2026 | $310,28 | +2.12% |
| 07.04.2026 | $303,85 | +1.67% |
| 06.04.2026 | $298,87 | +0.80% |
| 05.04.2026 | $296,50 | +0.18% |
| 04.04.2026 | $295,97 | +0.48% |
| 03.04.2026 | $294,55 | -0.28% |
| 02.04.2026 | $295,37 | -0.75% |
| 01.04.2026 | $297,59 | +1.16% |
| 31.03.2026 | $294,19 | +2.89% |
| 30.03.2026 | $285,93 | +0.16% |
| 29.03.2026 | $285,46 | +0.28% |
| 28.03.2026 | $284,66 | +0.01% |
| 27.03.2026 | $284,63 | -3.22% |
| 26.03.2026 | $294,09 | -0.85% |
| 25.03.2026 | $296,62 | +0.23% |
| 24.03.2026 | $295,94 | +1.29% |
| 23.03.2026 | $292,16 | +0.73% |
| 22.03.2026 | $290,04 | -0.00% |
| 21.03.2026 | $290,05 | -0.42% |
| 20.03.2026 | $291,27 | +0.87% |
| 19.03.2026 | $288,75 | +0.63% |
| 18.03.2026 | $286,94 | +0.27% |
| 17.03.2026 | $286,16 | -1.31% |
| 16.03.2026 | $289,96 | +1.41% |
| 15.03.2026 | $285,93 | -0.33% |
| 14.03.2026 | $286,88 | +0.52% |
| 13.03.2026 | $285,39 | +0.56% |
| 12.03.2026 | $283,79 | -1.47% |
| 11.03.2026 | $288,02 | -1.06% |
| 10.03.2026 | $291,10 | +0.49% |
| 09.03.2026 | $289,67 | -0.22% |
| 08.03.2026 | $290,31 | +0.08% |
| 07.03.2026 | $290,08 | +0.08% |
| 06.03.2026 | $289,85 | -1.75% |
| 05.03.2026 | $295,02 | -1.70% |
| 04.03.2026 | $300,13 | -0.34% |
| 03.03.2026 | $301,14 | +0.57% |
| 02.03.2026 | $299,42 | -0.42% |
| 01.03.2026 | $300,68 | -0.05% |
| 28.02.2026 | $300,83 | -0.13% |
| 27.02.2026 | $301,22 | -1.51% |
| 26.02.2026 | $305,83 | +0.57% |
| 25.02.2026 | $304,11 | +1.44% |
| 24.02.2026 | $299,78 | -0.19% |
| 23.02.2026 | $300,34 | -3.73% |
| 22.02.2026 | $311,98 | +0.54% |
| 21.02.2026 | $310,29 | -0.57% |
| 20.02.2026 | $312,06 | +0.49% |
| 19.02.2026 | $310,54 | -0.27% |
| 18.02.2026 | $311,37 | +0.74% |
| 17.02.2026 | $309,09 | +1.29% |
| 16.02.2026 | $305,14 | +0.04% |
| 15.02.2026 | $305,03 | -0.06% |
| 14.02.2026 | $305,20 | +0.16% |
| 13.02.2026 | $304,71 | -0.33% |
| 12.02.2026 | $305,73 | -2.48% |
| 11.02.2026 | $313,50 | -2.24% |
| 10.02.2026 | $320,67 | -0.88% |
| 09.02.2026 | $323,51 | -0.19% |
| 08.02.2026 | $324,11 | +0.03% |
| 07.02.2026 | $324,02 | -0.06% |
| 06.02.2026 | $324,20 | +3.90% |
| 05.02.2026 | $312,04 | -2.27% |
| 04.02.2026 | $319,28 | +0.75% |
| 03.02.2026 | $316,89 | +2.01% |
| 02.02.2026 | $310,65 | +0.84% |
| 01.02.2026 | $308,05 | -0.06% |
| 31.01.2026 | $308,24 | +0.12% |
| 30.01.2026 | $307,88 | -0.03% |
| 29.01.2026 | $307,96 | +1.66% |
| 28.01.2026 | $302,92 | +0.26% |
| 27.01.2026 | $302,13 | -0.33% |
| 26.01.2026 | $303,12 | +1.09% |
| 25.01.2026 | $299,84 | -0.01% |
| 24.01.2026 | $299,87 | -0.01% |
| 23.01.2026 | $299,89 | -1.80% |
| 22.01.2026 | $305,40 | +0.11% |
| 21.01.2026 | $305,05 | -0.14% |
| 20.01.2026 | $305,47 | -2.91% |
| 19.01.2026 | $314,63 | -0.01% |
| 18.01.2026 | $314,65 | -0.00% |
| 17.01.2026 | $314,66 | -0.05% |
| 16.01.2026 | $314,83 | +1.04% |
| 15.01.2026 | $311,58 | +0.65% |
| 14.01.2026 | $309,58 | -1.49% |
| 13.01.2026 | $314,27 | -3.95% |
| 12.01.2026 | $327,19 | -1.33% |
| 11.01.2026 | $331,60 | -0.01% |
| 10.01.2026 | $331,63 | +0.00% |
| 09.01.2026 | $331,63 | -0.28% |
| 08.01.2026 | $332,56 | +1.05% |
| 07.01.2026 | $329,10 | -2.33% |
| 06.01.2026 | $336,95 | +0.61% |
| 05.01.2026 | $334,90 | +2.49% |
| 04.01.2026 | $326,76 | +0.02% |
| 03.01.2026 | $326,70 | +0.03% |
| 02.01.2026 | $326,61 | +0.46% |
| 01.01.2026 | $325,12 | +0.38% |
| 31.12.2025 | $323,89 | -0.30% |
| 30.12.2025 | $324,88 | -0.27% |
| 29.12.2025 | $325,75 | +0.43% |
| 28.12.2025 | $324,35 | -0.54% |
| 27.12.2025 | $326,11 | -0.95% |
| 26.12.2025 | $329,23 | -0.57% |
| 25.12.2025 | $331,11 | +0.25% |
| 24.12.2025 | $330,29 | +0.79% |
| 23.12.2025 | $327,69 | +1.05% |
| 22.12.2025 | $324,28 | +8.09% |