JOEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.49675 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 30 2024 | 0.49675 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 29 2024 | 0.49675 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 28 2024 | 0.49675 | 0.00416 | 0.84% | 0.49405 | 0.50661 | 0.47033 | 3,952.00 |
May 27 2024 | 0.49259 | -0.02321 | -4.50% | 0.45705 | 0.50882 | 0.45705 | 19,526.00 |
May 26 2024 | 0.5158 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 25 2024 | 0.5158 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 24 2024 | 0.5158 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 23 2024 | 0.5158 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 22 2024 | 0.5158 | -0.00104 | -0.20% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 21 2024 | 0.51684 | 0.01534 | 3.06% | 0.54147 | 0.54545 | 0.5155 | 3,403.00 |
May 20 2024 | 0.5015 | 0.08464 | 20.30% | 0.48045 | 0.50529 | 0.46979 | 19,361.00 |
May 19 2024 | 0.41686 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 18 2024 | 0.41686 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 17 2024 | 0.41686 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 16 2024 | 0.41686 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 15 2024 | 0.41686 | 0.00008 | 0.02% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 14 2024 | 0.41678 | -0.03601 | -7.95% | 0.45205 | 0.45574 | 0.41527 | 5,225.00 |
May 13 2024 | 0.45279 | -0.03384 | -6.95% | 0.68204 | 0.69718 | 0.43236 | 19,187.00 |
May 12 2024 | 0.48663 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 11 2024 | 0.48663 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 10 2024 | 0.48663 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 09 2024 | 0.48663 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 08 2024 | 0.48663 | -0.02725 | -5.30% | 0.48723 | 0.48723 | 0.48626 | 18.00 |
May 07 2024 | 0.51388 | -0.07893 | -13.31% | 0.50503 | 0.51388 | 0.50503 | 12.00 |
May 06 2024 | 0.59281 | 0.08226 | 16.11% | 0.68204 | 0.69718 | 0.52199 | 17,577.00 |
May 05 2024 | 0.51055 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 04 2024 | 0.51055 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 03 2024 | 0.51055 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 02 2024 | 0.51055 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 01 2024 | 0.51055 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 30 2024 | 0.51055 | 0.0024 | 0.47% | 0.51037 | 0.51055 | 0.51037 | 3.00 |
Apr 29 2024 | 0.50815 | -0.09526 | -15.79% | 0.68204 | 0.69718 | 0.50812 | 17,580.00 |
Apr 28 2024 | 0.60341 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 27 2024 | 0.60341 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 26 2024 | 0.60341 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 25 2024 | 0.60341 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 24 2024 | 0.60341 | 0.02525 | 4.37% | 0.60452 | 0.60452 | 0.60331 | 4.00 |
Apr 23 2024 | 0.57816 | -0.01465 | -2.47% | 0.57834 | 0.57928 | 0.57816 | 3.00 |
Apr 22 2024 | 0.59281 | 0.07084 | 13.57% | 0.68204 | 0.69718 | 0.52199 | 17,577.00 |
Apr 21 2024 | 0.52197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 20 2024 | 0.52197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 19 2024 | 0.52197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 18 2024 | 0.52197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 17 2024 | 0.52197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 16 2024 | 0.52197 | 0.01237 | 2.43% | 0.51904 | 0.52272 | 0.49686 | 21.00 |
Apr 15 2024 | 0.5096 | -0.0242 | -4.53% | 0.68204 | 0.69718 | 0.50853 | 17,593.00 |
Apr 14 2024 | 0.5338 | -0.26234 | -32.95% | 0.5309 | 0.5338 | 0.5309 | 6.00 |
Apr 13 2024 | 0.79614 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 12 2024 | 0.79614 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 11 2024 | 0.79614 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 10 2024 | 0.79614 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 09 2024 | 0.79614 | -0.06428 | -7.47% | 0.79832 | 0.79832 | 0.79614 | 3.00 |
Apr 08 2024 | 0.86042 | 0.11305 | 15.13% | 0.68204 | 0.86046 | 0.52199 | 17,579.00 |
Apr 07 2024 | 0.74737 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 06 2024 | 0.74737 | -0.00514 | -0.68% | 0.7462 | 0.74759 | 0.7462 | 7.00 |
Apr 05 2024 | 0.75251 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 04 2024 | 0.75251 | 0.00957 | 1.29% | 0.74149 | 0.75371 | 0.74038 | 10.00 |
Apr 03 2024 | 0.74294 | 0.15013 | 25.33% | 0.75262 | 0.75471 | 0.74087 | 8.00 |
Apr 02 2024 | 0.59281 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 01 2024 | 0.59281 | -0.38896 | -39.62% | 0.68204 | 0.69718 | 0.52199 | 17,577.00 |
Mar 31 2024 | 0.98177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 30 2024 | 0.98177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 29 2024 | 0.98177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 28 2024 | 0.98177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 27 2024 | 0.98177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 26 2024 | 0.98177 | 0.05973 | 6.48% | 0.98557 | 0.98932 | 0.98177 | 9.00 |
Mar 25 2024 | 0.92204 | 0.06037 | 7.01% | 0.68204 | 0.92319 | 0.52199 | 17,581.00 |
Mar 24 2024 | 0.86167 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 23 2024 | 0.86167 | -0.16833 | -16.34% | 0.86267 | 0.86385 | 0.851581 | 123,138.00 |
Mar 22 2024 | 1.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 21 2024 | 1.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 20 2024 | 1.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 19 2024 | 1.03 | -0.080 | -7.21% | 1.03 | 1.03 | 1.03 | 3.00 |
Mar 18 2024 | 1.11 | 0.320 | 40.26% | 0.68204 | 1.11 | 0.52199 | 17,581.00 |
Mar 17 2024 | 0.79139 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 16 2024 | 0.79139 | 0.19858 | 33.50% | 0.79131 | 0.7924 | 0.79131 | 4.00 |
Mar 15 2024 | 0.59281 | -0.18352 | -23.64% | 0.68204 | 0.69718 | 0.52199 | 17,577.00 |
Mar 14 2024 | 0.77633 | 0.00 | 0.00% | 0.77919 | 0.77252 | 0.7873 | 0.00 |
Mar 13 2024 | 0.77633 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 12 2024 | 0.77633 | 0.14191 | 22.37% | 0.77919 | 0.77924 | 0.77633 | 4.00 |
Mar 11 2024 | 0.63442 | 0.06462 | 11.34% | 0.68204 | 0.69718 | 0.52199 | 17,585.00 |
Mar 10 2024 | 0.5698 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 09 2024 | 0.5698 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 08 2024 | 0.5698 | 0.01372 | 2.47% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 07 2024 | 0.55608 | 0.03525 | 6.77% | 0.5344 | 0.55627 | 0.5344 | 574.00 |
Mar 06 2024 | 0.52083 | -0.07198 | -12.14% | 0.53775 | 0.53775 | 0.52083 | 26.00 |
Mar 05 2024 | 0.59281 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 04 2024 | 0.59281 | 0.01815 | 3.16% | 0.68204 | 0.69718 | 0.52199 | 17,577.00 |
Mar 03 2024 | 0.57466 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 02 2024 | 0.57466 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |