Jupiter Perpetuals Liquidity Provider Token
JLP
Rank #67
$4.78
Updated 25 days ago
Market Cap
$1.74B
24h Volume
$43.15M
Avg Volume (6m)
$60.51M
24h High/Low
$4.82
$4.52
$4.52
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
LP Tokens
Chains
Solana
27G8MtK7VtTcCHkpA...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4.78 | $4.82 | $4.52 | $4.78 | $43.15M | $1.74B |
| Dec 2, 2025 | $4.50 | $4.75 | $4.49 | $4.74 | $34.97M | $1.67B |
| Dec 1, 2025 | $4.65 | $4.65 | $4.43 | $4.50 | $35.70M | $1.64B |
| Nov 30, 2025 | $4.68 | $4.74 | $4.67 | $4.70 | $18.87M | $1.71B |
| Nov 29, 2025 | $4.70 | $4.70 | $4.67 | $4.67 | $32.46M | $1.71B |
| Nov 28, 2025 | $4.74 | $4.78 | $4.69 | $4.70 | $37.59M | $1.76B |
| Nov 27, 2025 | $4.76 | $4.78 | $4.74 | $4.74 | $64.65M | $1.83B |
| Nov 26, 2025 | $4.68 | $4.78 | $4.62 | $4.77 | $63.67M | $1.87B |
| Nov 25, 2025 | $4.68 | $4.68 | $4.59 | $4.67 | $57.93M | $1.86B |
| Nov 24, 2025 | $4.54 | $4.69 | $4.50 | $4.68 | $53.48M | $1.83B |
| Nov 23, 2025 | $4.46 | $4.58 | $4.46 | $4.57 | $40.38M | $1.82B |
| Nov 22, 2025 | $4.48 | $4.50 | $4.43 | $4.47 | $82.94M | $1.80B |
| Nov 21, 2025 | $4.57 | $4.59 | $4.39 | $4.44 | $104.82M | $1.82B |
| Nov 20, 2025 | $4.66 | $4.78 | $4.55 | $4.62 | $59.10M | $1.91B |
| Nov 19, 2025 | $4.74 | $4.75 | $4.55 | $4.63 | $54.52M | $1.91B |
| Nov 18, 2025 | $4.58 | $4.76 | $4.57 | $4.75 | $77.01M | $1.90B |
| Nov 17, 2025 | $4.69 | $4.78 | $4.56 | $4.59 | $62.56M | $1.91B |
| Nov 16, 2025 | $4.74 | $4.80 | $4.66 | $4.69 | $37.99M | $1.93B |
| Nov 15, 2025 | $4.71 | $4.79 | $4.71 | $4.74 | $54.25M | $1.95B |
| Nov 14, 2025 | $4.83 | $4.83 | $4.70 | $4.75 | $73.42M | $1.96B |
| Nov 13, 2025 | $4.96 | $5.04 | $4.78 | $4.82 | $69.21M | $2.04B |
| Nov 12, 2025 | $5.00 | $5.09 | $4.96 | $4.97 | $66.05M | $2.06B |
| Nov 11, 2025 | $5.06 | $5.24 | $5.05 | $5.06 | $83.22M | $2.08B |
| Nov 10, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $55.63M | $2.11B |
| Nov 9, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $44.75M | $2.06B |
| Nov 8, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $82.38M | $2.09B |
| Nov 7, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $78.68M | $2.04B |
| Nov 6, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $76.27M | $2.09B |
| Nov 5, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $137.20M | $2.04B |
| Nov 4, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $91.67M | $2.13B |
| Nov 3, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $50.46M | $2.27B |
| Nov 2, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $44.30M | $2.28B |
| Nov 1, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $102.50M | $2.28B |
| Oct 31, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $122.90M | $2.22B |
| Oct 30, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $100.44M | $2.26B |
| Oct 29, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $93.67M | $2.27B |
| Oct 28, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $86.10M | $2.29B |
| Oct 27, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $47.48M | $2.28B |
| Oct 26, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $31.44M | $2.22B |
| Oct 25, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $63.55M | $2.20B |
| Oct 24, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $61.57M | $2.17B |
| Oct 23, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $72.39M | $2.10B |
| Oct 22, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $93.75M | $2.11B |
| Oct 21, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $58.60M | $2.14B |
| Oct 20, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $47.04M | $2.11B |
| Oct 19, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $48.84M | $2.11B |
| Oct 18, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $119.58M | $2.10B |
| Oct 17, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $119.58M | $2.12B |
| Oct 16, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $95.06M | $2.19B |
| Oct 15, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $107.07M | $2.22B |
| Oct 14, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $79.58M | $2.23B |
| Oct 13, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $94.47M | $2.14B |
| Oct 12, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $128.54M | $2.07B |
| Oct 11, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $166.36M | $2.20B |
| Oct 10, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $63.19M | $2.39B |
| Oct 9, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $57.96M | $2.42B |
| Oct 8, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $60.64M | $2.38B |
| Oct 7, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $69.12M | $2.42B |
| Oct 6, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $48.87M | $2.38B |
| Oct 5, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $31.16M | $2.36B |
| Oct 4, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $68.86M | $2.38B |
| Oct 3, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $62.25M | $2.38B |
| Oct 2, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $41.20M | $2.30B |
| Oct 1, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $41.02M | $2.23B |
| Sep 30, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $35.42M | $2.23B |
| Sep 29, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $30.72M | $2.21B |
| Sep 28, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $26.57M | $2.17B |
| Sep 27, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $72.31M | $2.18B |
| Sep 26, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $79.81M | $2.11B |
| Sep 25, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $50.06M | $2.19B |
| Sep 24, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $58.27M | $2.19B |
| Sep 23, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $71.13M | $2.21B |
| Sep 22, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $32.57M | $2.27B |
| Sep 21, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $34.61M | $2.28B |
| Sep 20, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $53.61M | $2.27B |
| Sep 19, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $56.85M | $2.28B |
| Sep 18, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $95.27M | $2.26B |
| Sep 17, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $71.65M | $2.22B |
| Sep 16, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $74.01M | $2.18B |
| Sep 15, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $62.62M | $2.22B |
| Sep 14, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $40.88M | $2.22B |
| Sep 13, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $56.00M | $2.21B |
| Sep 12, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $67.81M | $2.13B |
| Sep 11, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $61.01M | $2.11B |
| Sep 10, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $66.37M | $2.07B |
| Sep 9, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $68.44M | $2.05B |
| Sep 8, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $37.32M | $2.03B |
| Sep 7, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $29.09M | $2.00B |
| Sep 6, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $84.12M | $2.02B |
| Sep 5, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $73.62M | $2.00B |
| Sep 4, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $69.46M | $2.02B |
| Sep 3, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $86.72M | $1.99B |
| Sep 2, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $54.28M | $1.92B |
| Sep 1, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $36.29M | $1.93B |
| Aug 31, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $38.47M | $1.93B |
| Aug 30, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $112.24M | $1.94B |
| Aug 29, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $70.54M | $1.97B |
| Aug 28, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $68.67M | $1.93B |
| Aug 27, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $52.74M | $1.89B |
| Aug 26, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $76.05M | $1.85B |
| Aug 25, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $59.12M | $1.94B |
| Aug 24, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $43.89M | $1.93B |
| Aug 23, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $100.14M | $1.92B |
| Aug 22, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $84.08M | $1.83B |
| Aug 21, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $81.93M | $1.86B |
| Aug 20, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $80.72M | $1.80B |
| Aug 19, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $81.43M | $1.82B |
| Aug 18, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $40.72M | $1.82B |
| Aug 17, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $44.64M | $1.81B |
| Aug 16, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $81.68M | $1.79B |
| Aug 15, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $131.89M | $1.83B |
| Aug 14, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $93.19M | $1.87B |
| Aug 13, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $69.83M | $1.84B |
| Aug 12, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $58.91M | $1.78B |
| Aug 11, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $48.56M | $1.81B |
| Aug 10, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $38.95M | $1.80B |
| Aug 9, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $55.01M | $1.78B |
| Aug 8, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $32.97M | $1.79B |
| Aug 7, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $34.51M | $1.73B |
| Aug 6, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $40.93M | $1.70B |
| Aug 5, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $34.05M | $1.71B |
| Aug 4, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $20.44M | $1.65B |
| Aug 3, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $36.43M | $1.62B |
| Aug 2, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $58.23M | $1.61B |
| Aug 1, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $37.34M | $1.62B |
| Jul 31, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $38.88M | $1.63B |
| Jul 30, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $41.62M | $1.63B |
| Jul 29, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $54.22M | $1.63B |
| Jul 28, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $27.58M | $1.64B |
| Jul 27, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $16.41M | $1.61B |
| Jul 26, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $48.79M | $1.59B |
| Jul 25, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $58.33M | $1.58B |
| Jul 24, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $54.33M | $1.60B |
| Jul 23, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $103.33M | $1.65B |
| Jul 22, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $64.70M | $1.62B |
| Jul 21, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $44.07M | $1.57B |
| Jul 20, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $28.10M | $1.55B |
| Jul 19, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $70.11M | $1.56B |
| Jul 18, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $78.07M | $1.56B |
| Jul 17, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $80.35M | $1.55B |
| Jul 16, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $60.12M | $1.55B |
| Jul 15, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $65.93M | $1.54B |
| Jul 14, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $27.38M | $1.55B |
| Jul 13, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $28.65M | $1.55B |
| Jul 12, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $62.32M | $1.56B |
| Jul 11, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $51.91M | $1.59B |
| Jul 10, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $46.08M | $1.56B |
| Jul 9, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $27.31M | $1.54B |
| Jul 8, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $31.75M | $1.52B |
| Jul 7, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $25.24M | $1.53B |
| Jul 6, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $19.17M | $1.51B |
| Jul 5, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $36.57M | $1.50B |
| Jul 4, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $38.04M | $1.53B |
| Jul 3, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $34.78M | $1.54B |
| Jul 2, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $31.29M | $1.50B |
| Jul 1, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $46.36M | $1.54B |
| Jun 30, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $22.24M | $1.53B |
| Jun 29, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $26.55M | $1.52B |
| Jun 28, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $31.65M | $1.48B |