CJournal
CJL
Rank #730
$0.0744
Updated 25 days ago
Market Cap
$43.83M
24h Volume
$55.84K
Avg Volume (6m)
$25.66K
24h High/Low
$0.0751
$0.0697
$0.0697
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Media
Chains
Binance Smart Chain
0x8de4aa9716c1bd8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0744 | $0.0751 | $0.0697 | $0.0744 | $55.84K | $43.83M |
| Dec 2, 2025 | $0.0691 | $0.0735 | $0.0691 | $0.0735 | $65.05K | $41.74M |
| Dec 1, 2025 | $0.0725 | $0.0725 | $0.0677 | $0.0694 | $71.34K | $40.67M |
| Nov 30, 2025 | $0.0726 | $0.0734 | $0.0726 | $0.0730 | $39.61K | $43.00M |
| Nov 29, 2025 | $0.0728 | $0.0728 | $0.0725 | $0.0727 | $36.10K | $42.80M |
| Nov 28, 2025 | $0.0731 | $0.0739 | $0.0726 | $0.0729 | $43.87K | $43.07M |
| Nov 27, 2025 | $0.0724 | $0.0734 | $0.0724 | $0.0731 | $53.78K | $43.02M |
| Nov 26, 2025 | $0.0699 | $0.0722 | $0.0693 | $0.0722 | $48.45K | $41.48M |
| Nov 25, 2025 | $0.0706 | $0.0706 | $0.0695 | $0.0699 | $54.36K | $41.24M |
| Nov 24, 2025 | $0.0694 | $0.0712 | $0.0687 | $0.0710 | $63.79K | $41.08M |
| Nov 23, 2025 | $0.0677 | $0.0703 | $0.0677 | $0.0702 | $46.13K | $40.78M |
| Nov 22, 2025 | $0.0681 | $0.0681 | $0.0668 | $0.0679 | $49.14K | $39.78M |
| Nov 21, 2025 | $0.0694 | $0.0698 | $0.0657 | $0.0675 | $64.17K | $39.90M |
| Nov 20, 2025 | $0.0731 | $0.0741 | $0.0691 | $0.0704 | $50.73K | $42.66M |
| Nov 19, 2025 | $0.0743 | $0.0743 | $0.0710 | $0.0723 | $45.08K | $42.90M |
| Nov 18, 2025 | $0.0736 | $0.0748 | $0.0715 | $0.0745 | $67.31K | $43.24M |
| Nov 17, 2025 | $0.0754 | $0.0765 | $0.0734 | $0.0737 | $63.30K | $44.44M |
| Nov 16, 2025 | $0.0764 | $0.0771 | $0.0748 | $0.0751 | $39.49K | $44.87M |
| Nov 15, 2025 | $0.0758 | $0.0770 | $0.0758 | $0.0763 | $47.38K | $45.17M |
| Nov 14, 2025 | $0.0796 | $0.0797 | $0.0754 | $0.0761 | $70.03K | $45.69M |
| Nov 13, 2025 | $0.0812 | $0.0830 | $0.0786 | $0.0797 | $56.75K | $47.89M |
| Nov 12, 2025 | $0.0824 | $0.0840 | $0.0810 | $0.0815 | $48.78K | $48.64M |
| Nov 11, 2025 | $0.0827 | $0.0859 | $0.0824 | $0.0827 | $55.25K | $48.59M |
| Nov 10, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $56.41K | $49.30M |
| Nov 9, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $37.84K | $48.26M |
| Nov 8, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $59.60K | $48.76M |
| Nov 7, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $45.59K | $47.72M |
| Nov 6, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $47.36K | $49.02M |
| Nov 5, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $69.10K | $47.79M |
| Nov 4, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $77.63K | $50.22M |
| Nov 3, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $58.17K | $52.03M |
| Nov 2, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $32.55K | $51.87M |
| Nov 1, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $47.84K | $51.69M |
| Oct 31, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $58.21K | $50.93M |
| Oct 30, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $56.09K | $51.88M |
| Oct 29, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $44.33K | $53.30M |
| Oct 28, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $39.92K | $53.81M |
| Oct 27, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $19.41K | $54.03M |
| Oct 26, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $11.10K | $52.61M |
| Oct 25, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $14.99K | $52.33M |
| Oct 24, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $13.70K | $51.90M |
| Oct 23, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $15.65K | $50.78M |
| Oct 22, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $21.75K | $51.18M |
| Oct 21, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $18.41K | $52.17M |
| Oct 20, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $17.96K | $51.24M |
| Oct 19, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $11.12K | $50.50M |
| Oct 18, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $20.89K | $50.29M |
| Oct 17, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $19.26K | $50.94M |
| Oct 16, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $15.39K | $52.28M |
| Oct 15, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $21.30K | $53.45M |
| Oct 14, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $15.53K | $54.32M |
| Oct 13, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $16.28K | $54.32M |
| Oct 12, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $14.27K | $52.37M |
| Oct 11, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $20.70K | $53.46M |
| Oct 10, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $17.97K | $57.32M |
| Oct 9, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $15.21K | $58.18M |
| Oct 8, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $16.74K | $57.28M |
| Oct 7, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $16.16K | $58.83M |
| Oct 6, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $21.53K | $58.24M |
| Oct 5, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $10.47K | $57.73M |
| Oct 4, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $16.77K | $57.70M |
| Oct 3, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $16.68K | $56.78M |
| Oct 2, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $18.45K | $55.83M |
| Oct 1, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $17.04K | $53.77M |
| Sep 30, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $21.85K | $53.91M |
| Sep 29, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $17.52K | $52.93M |
| Sep 28, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $11.00K | $51.70M |
| Sep 27, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $10.79K | $51.70M |
| Sep 26, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $21.38K | $45.01M |
| Sep 25, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $15.85K | $46.74M |
| Sep 24, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $13.38K | $46.25M |
| Sep 23, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $26.73K | $46.50M |
| Sep 22, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $15.37K | $47.58M |
| Sep 21, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $11.60K | $47.73M |
| Sep 20, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $13.86K | $47.69M |
| Sep 19, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $13.79K | $48.33M |
| Sep 18, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $18.64K | $48.06M |
| Sep 17, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $14.64K | $48.15M |
| Sep 16, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $21.58K | $47.75M |
| Sep 15, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $14.01K | $47.56M |
| Sep 14, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $11.81K | $47.84M |
| Sep 13, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $17.73K | $47.93M |
| Sep 12, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $13.59K | $47.64M |
| Sep 11, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $17.19K | $46.97M |
| Sep 10, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $18.88K | $46.00M |
| Sep 9, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $1.32K | $46.26M |
| Sep 8, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $1.32K | $46.26M |
| Aug 20, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $17.21K | $34.00M |
| Aug 19, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $24.40K | $34.25M |
| Aug 18, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $14.16K | $34.65M |
| Aug 17, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $10.80K | $34.59M |
| Aug 16, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $10.69K | $34.57M |
| Aug 15, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $16.11K | $34.93M |
| Aug 14, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $18.36K | $36.40M |
| Aug 13, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $12.19K | $31.82M |
| Aug 12, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $21.26K | $30.24M |
| Aug 11, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $18.04K | $29.19M |
| Aug 10, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $14.39K | $27.34M |
| Aug 9, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $13.63K | $26.23M |
| Aug 8, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $17.31K | $25.22M |
| Aug 7, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $13.43K | $24.69M |
| Aug 6, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $16.68K | $23.37M |
| Aug 5, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $17.82K | $23.56M |
| Aug 4, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $12.19K | $22.24M |
| Aug 3, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $10.67K | $20.82M |
| Aug 2, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $19.27K | $20.93M |
| Aug 1, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $15.67K | $21.38M |
| Jul 31, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $14.86K | $21.76M |
| Jul 30, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $16.40K | $21.78M |
| Jul 29, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $19.99K | $21.82M |
| Jul 28, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $15.93K | $22.05M |
| Jul 27, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $9.35K | $21.79M |
| Jul 26, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $22.35K | $21.72M |
| Jul 25, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $16.23K | $21.87M |
| Jul 24, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $12.91K | $21.91M |
| Jul 23, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $18.28K | $22.16M |
| Jul 22, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $18.34K | $21.68M |
| Jul 21, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $19.56K | $21.67M |
| Jul 20, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $8.79K | $21.77M |
| Jul 19, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $18.22K | $21.79M |
| Jul 18, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $15.58K | $22.05M |
| Jul 17, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $11.44K | $21.93M |
| Jul 16, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $17.36K | $20.56M |
| Jul 15, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $24.49K | $19.74M |
| Jul 14, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $14.94K | $18.37M |
| Jul 13, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $10.51K | $16.97M |
| Jul 12, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $16.57K | $15.84M |
| Jul 11, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $15.84K | $14.43M |
| Jul 10, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $17.38K | $12.77M |
| Jul 9, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $14.77K | $11.41M |
| Jul 8, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $18.48K | $8.90M |
| Jul 7, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $16.66K | $8.97M |
| Jul 6, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $9.81K | $8.90M |
| Jul 5, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $14.46K | $8.88M |
| Jul 4, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $12.84K | $9.01M |
| Jul 3, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $18.93K | $8.95M |
| Jul 2, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $15.27K | $8.68M |
| Jul 1, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $17.88K | $8.81M |
| Jun 30, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $19.39K | $8.91M |
| Jun 29, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $9.55K | $8.82M |
| Jun 28, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $16.03K | $8.80M |