Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JOEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00000611 | 0.00000048 | 8.53% | 0.00000560 | 0.00000640 | 0.00000559 | 478,030.00 |
| Jul 20 2024 | 0.00000563 | 0.00000030 | 5.63% | 0.00000532 | 0.00000567 | 0.00000528 | 120,292.00 |
| Jul 19 2024 | 0.00000533 | 0.00000002 | 0.38% | 0.00000531 | 0.00000539 | 0.00000524 | 63,379.00 |
| Jul 18 2024 | 0.00000531 | -0.00000004 | -0.75% | 0.00000536 | 0.00000546 | 0.00000531 | 46,100.00 |
| Jul 17 2024 | 0.00000535 | 0.00000005 | 0.94% | 0.00000533 | 0.00000544 | 0.00000529 | 46,334.00 |
| Jul 16 2024 | 0.00000530 | 0.00000005 | 0.95% | 0.00000522 | 0.00000553 | 0.00000517 | 58,797.00 |
| Jul 15 2024 | 0.00000525 | 0.00000008 | 1.55% | 0.00000523 | 0.00000528 | 0.00000508 | 38,319.00 |
| Jul 14 2024 | 0.00000517 | -0.00000005 | -0.96% | 0.00000516 | 0.00000527 | 0.00000501 | 58,608.00 |
| Jul 13 2024 | 0.00000522 | -0.00000011 | -2.06% | 0.00000541 | 0.00000541 | 0.00000519 | 7,460.00 |
| Jul 12 2024 | 0.00000533 | 0.00000007 | 1.33% | 0.00000535 | 0.00000537 | 0.00000518 | 25,938.00 |
| Jul 11 2024 | 0.00000526 | -0.00000013 | -2.41% | 0.00000538 | 0.00000542 | 0.00000526 | 46,945.00 |
| Jul 10 2024 | 0.00000539 | 0.00000010 | 1.89% | 0.00000527 | 0.00000552 | 0.00000524 | 76,684.00 |
| Jul 09 2024 | 0.00000529 | 0.00000006 | 1.15% | 0.00000519 | 0.00000534 | 0.00000519 | 31,269.00 |
| Jul 08 2024 | 0.00000523 | 0.00000018 | 3.56% | 0.00000510 | 0.00000542 | 0.00000501 | 102,905.00 |
| Jul 07 2024 | 0.00000505 | -0.00000022 | -4.17% | 0.00000524 | 0.00000524 | 0.00000502 | 40,691.00 |
| Jul 06 2024 | 0.00000527 | 0.00000023 | 4.56% | 0.00000498 | 0.00000527 | 0.00000496 | 50,985.00 |
| Jul 05 2024 | 0.00000504 | 0.00000010 | 2.02% | 0.00000488 | 0.00000513 | 0.00000455 | 90,745.00 |
| Jul 04 2024 | 0.00000494 | -0.00000052 | -9.52% | 0.00000540 | 0.00000543 | 0.00000494 | 88,336.00 |
| Jul 03 2024 | 0.00000546 | -0.00000028 | -4.88% | 0.00000571 | 0.00000573 | 0.00000539 | 85,075.00 |
| Jul 02 2024 | 0.00000574 | 0.00000017 | 3.05% | 0.00000559 | 0.00000589 | 0.00000553 | 28,106.00 |
| Jul 01 2024 | 0.00000557 | -0.00000010 | -1.76% | 0.00000557 | 0.00000569 | 0.00000551 | 55,859.00 |
| Jun 30 2024 | 0.00000567 | 0.00000037 | 6.98% | 0.00000536 | 0.00000580 | 0.00000527 | 36,038.00 |
| Jun 29 2024 | 0.00000530 | -0.00000027 | -4.85% | 0.00000555 | 0.00000562 | 0.00000530 | 27,066.00 |
| Jun 28 2024 | 0.00000557 | -0.00000006 | -1.07% | 0.00000559 | 0.00000586 | 0.00000554 | 42,506.00 |
| Jun 27 2024 | 0.00000563 | 0.00000009 | 1.62% | 0.00000546 | 0.00000563 | 0.00000535 | 21,587.00 |
| Jun 26 2024 | 0.00000554 | -0.00000001 | -0.18% | 0.00000547 | 0.00000559 | 0.00000537 | 50,425.00 |
| Jun 25 2024 | 0.00000555 | 0.00000019 | 3.54% | 0.00000541 | 0.00000556 | 0.00000534 | 144,653.00 |
| Jun 24 2024 | 0.00000536 | 0.00000037 | 7.41% | 0.00000498 | 0.00000539 | 0.00000484 | 53,646.00 |
| Jun 23 2024 | 0.00000499 | 0.00000002 | 0.40% | 0.00000497 | 0.00000525 | 0.00000482 | 60,003.00 |
| Jun 22 2024 | 0.00000497 | -0.00000023 | -4.42% | 0.00000517 | 0.00000518 | 0.00000497 | 30,114.00 |
| Jun 21 2024 | 0.00000520 | 0.00000003 | 0.58% | 0.00000514 | 0.00000531 | 0.00000514 | 46,393.00 |
| Jun 20 2024 | 0.00000517 | 0.00000009 | 1.77% | 0.00000503 | 0.00000531 | 0.00000503 | 16,811.00 |
| Jun 19 2024 | 0.00000508 | 0.00000018 | 3.67% | 0.00000500 | 0.00000509 | 0.00000493 | 48,349.00 |
| Jun 18 2024 | 0.00000490 | -0.00000037 | -7.02% | 0.00000521 | 0.00000522 | 0.00000457 | 208,545.00 |
| Jun 17 2024 | 0.00000527 | -0.00000047 | -8.19% | 0.00000576 | 0.00000578 | 0.00000519 | 118,279.00 |
| Jun 16 2024 | 0.00000574 | 0.00000011 | 1.95% | 0.00000562 | 0.00000575 | 0.00000553 | 9,238.00 |
| Jun 15 2024 | 0.00000563 | -0.00000005 | -0.88% | 0.00000566 | 0.00000570 | 0.00000560 | 13,752.00 |
| Jun 14 2024 | 0.00000568 | -0.00000020 | -3.40% | 0.00000584 | 0.00000594 | 0.00000549 | 62,537.00 |
| Jun 13 2024 | 0.00000588 | 0.00000001 | 0.17% | 0.00000583 | 0.00000591 | 0.00000572 | 24,382.00 |
| Jun 12 2024 | 0.00000587 | 0.00000011 | 1.91% | 0.00000567 | 0.00000591 | 0.00000557 | 40,726.00 |
| Jun 11 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
| Jun 10 2024 | 0.00000576 | -0.00000009 | -1.54% | 0.00000584 | 0.00000593 | 0.00000572 | 65,058.00 |
| Jun 09 2024 | 0.00000585 | 0.00000007 | 1.21% | 0.00000577 | 0.00000591 | 0.00000571 | 50,177.00 |
| Jun 08 2024 | 0.00000578 | -0.00000041 | -6.62% | 0.00000614 | 0.00000625 | 0.00000570 | 122,122.00 |
| Jun 07 2024 | 0.00000619 | -0.00000052 | -7.75% | 0.00000675 | 0.00000676 | 0.00000554 | 218,717.00 |
| Jun 06 2024 | 0.00000671 | -0.00000011 | -1.61% | 0.00000687 | 0.00000687 | 0.00000667 | 154,161.00 |
| Jun 05 2024 | 0.00000682 | 0.00000005 | 0.74% | 0.00000673 | 0.00000687 | 0.00000671 | 52,781.00 |
| Jun 04 2024 | 0.00000677 | 0.00000008 | 1.20% | 0.00000669 | 0.00000680 | 0.00000662 | 44,589.00 |
| Jun 03 2024 | 0.00000669 | -0.00000007 | -1.04% | 0.00000677 | 0.00000693 | 0.00000656 | 184,926.00 |
| Jun 02 2024 | 0.00000676 | -0.00000014 | -2.03% | 0.00000690 | 0.00000704 | 0.00000676 | 38,408.00 |
| Jun 01 2024 | 0.00000690 | -0.00000006 | -0.86% | 0.00000693 | 0.00000695 | 0.00000683 | 152,233.00 |
| May 31 2024 | 0.00000696 | -0.00000002 | -0.29% | 0.00000696 | 0.00000701 | 0.00000680 | 82,975.00 |
| May 30 2024 | 0.00000698 | -0.00000011 | -1.55% | 0.00000714 | 0.00000717 | 0.00000685 | 61,842.00 |
| May 29 2024 | 0.00000709 | -0.00000017 | -2.34% | 0.00000729 | 0.00000738 | 0.00000709 | 55,286.00 |
| May 28 2024 | 0.00000726 | 0.00000013 | 1.82% | 0.00000710 | 0.00000744 | 0.00000681 | 159,388.00 |
| May 27 2024 | 0.00000713 | 0.00000047 | 7.06% | 0.00000669 | 0.00000734 | 0.00000666 | 164,484.00 |
| May 26 2024 | 0.00000666 | -0.00000007 | -1.04% | 0.00000674 | 0.00000677 | 0.00000661 | 250,887.00 |
| May 25 2024 | 0.00000673 | -0.00000004 | -0.59% | 0.00000677 | 0.00000691 | 0.00000669 | 226,193.00 |
| May 24 2024 | 0.00000677 | -0.00000001 | -0.15% | 0.00000677 | 0.00000692 | 0.00000656 | 377,927.00 |
| May 23 2024 | 0.00000678 | -0.00000033 | -4.64% | 0.00000710 | 0.00000710 | 0.00000653 | 289,734.00 |
| May 22 2024 | 0.00000711 | -0.00000026 | -3.53% | 0.00000735 | 0.00000748 | 0.00000701 | 75,791.00 |
| May 21 2024 | 0.00000737 | -0.00000018 | -2.38% | 0.00000755 | 0.00000778 | 0.00000736 | 122,050.00 |
| May 20 2024 | 0.00000755 | 0.00000032 | 4.43% | 0.00000723 | 0.00000764 | 0.00000712 | 79,484.00 |
| May 19 2024 | 0.00000723 | -0.00000033 | -4.37% | 0.00000762 | 0.00000764 | 0.00000713 | 22,819.00 |
| May 18 2024 | 0.00000756 | 0.00000015 | 2.02% | 0.00000744 | 0.00000763 | 0.00000741 | 20,810.00 |
| May 17 2024 | 0.00000741 | 0.00000021 | 2.92% | 0.00000723 | 0.00000760 | 0.00000722 | 37,163.00 |
| May 16 2024 | 0.00000720 | -0.00000001 | -0.14% | 0.00000725 | 0.00000750 | 0.00000704 | 167,362.00 |
| May 15 2024 | 0.00000721 | 0.00000043 | 6.34% | 0.00000679 | 0.00000732 | 0.00000675 | 272,143.00 |
| May 14 2024 | 0.00000678 | -0.00000043 | -5.96% | 0.00000721 | 0.00000725 | 0.00000674 | 196,111.00 |
| May 13 2024 | 0.00000721 | -0.00000031 | -4.12% | 0.00000750 | 0.00000751 | 0.00000712 | 63,062.00 |
| May 12 2024 | 0.00000752 | -0.00000034 | -4.33% | 0.00000781 | 0.00000785 | 0.00000751 | 212,999.00 |
| May 11 2024 | 0.00000786 | -0.00000007 | -0.88% | 0.00000792 | 0.00000798 | 0.00000783 | 135,900.00 |
| May 10 2024 | 0.00000793 | -0.00000004 | -0.50% | 0.00000795 | 0.00000820 | 0.00000789 | 747,827.00 |
| May 09 2024 | 0.00000797 | 0.00000018 | 2.31% | 0.00000777 | 0.00000814 | 0.00000764 | 88,474.00 |
| May 08 2024 | 0.00000779 | -0.00000007 | -0.89% | 0.00000782 | 0.00000784 | 0.00000761 | 150,474.00 |
| May 07 2024 | 0.00000786 | -0.00000026 | -3.20% | 0.00000811 | 0.00000815 | 0.00000782 | 58,560.00 |
| May 06 2024 | 0.00000812 | -0.00000002 | -0.25% | 0.00000814 | 0.00000847 | 0.00000810 | 19,075.00 |
| May 05 2024 | 0.00000814 | 0.00000004 | 0.49% | 0.00000809 | 0.00000824 | 0.00000797 | 33,142.00 |
| May 04 2024 | 0.00000810 | -0.00000014 | -1.70% | 0.00000826 | 0.00000826 | 0.00000800 | 47,485.00 |
| May 03 2024 | 0.00000824 | -0.00000014 | -1.67% | 0.00000837 | 0.00000839 | 0.00000813 | 32,935.00 |
| May 02 2024 | 0.00000838 | 0.00000003 | 0.36% | 0.00000832 | 0.00000848 | 0.00000822 | 38,976.00 |
| May 01 2024 | 0.00000835 | 0.00000036 | 4.51% | 0.00000801 | 0.00000836 | 0.00000785 | 44,954.00 |
| Apr 30 2024 | 0.00000799 | -0.00000006 | -0.75% | 0.00000807 | 0.00000810 | 0.00000763 | 56,230.00 |
| Apr 29 2024 | 0.00000805 | -0.00000021 | -2.54% | 0.00000826 | 0.00000828 | 0.00000791 | 104,209.00 |
| Apr 28 2024 | 0.00000826 | -0.00000009 | -1.08% | 0.00000838 | 0.00000853 | 0.00000826 | 47,120.00 |
| Apr 27 2024 | 0.00000835 | 0.00000013 | 1.58% | 0.00000824 | 0.00000850 | 0.00000802 | 119,052.00 |
| Apr 26 2024 | 0.00000822 | -0.00000029 | -3.41% | 0.00000846 | 0.00000848 | 0.00000818 | 256,667.00 |
| Apr 25 2024 | 0.00000851 | -0.00000008 | -0.93% | 0.00000860 | 0.00000862 | 0.00000817 | 60,396.00 |
| Apr 24 2024 | 0.00000859 | -0.00000025 | -2.83% | 0.00000882 | 0.00000909 | 0.00000854 | 163,208.00 |
| Apr 23 2024 | 0.00000884 | 0.00000014 | 1.61% | 0.00000869 | 0.00000897 | 0.00000861 | 29,870.00 |
