Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.JOEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.4892 | -0.0244 | -4.75% | 0.5146 | 0.5199 | 0.4878 | 3,145,499.00 |
| May 06 2024 | 0.5136 | -0.0081 | -1.55% | 0.5213 | 0.5544 | 0.5097 | 6,162,327.00 |
| May 05 2024 | 0.5217 | 0.0045 | 0.87% | 0.5174 | 0.5291 | 0.5075 | 4,494,085.00 |
| May 04 2024 | 0.5172 | 0.0002 | 0.04% | 0.5169 | 0.5237 | 0.5061 | 3,721,001.00 |
| May 03 2024 | 0.517 | 0.0232 | 4.70% | 0.4955 | 0.5238 | 0.4797 | 3,386,205.00 |
| May 02 2024 | 0.4938 | 0.0073 | 1.50% | 0.4858 | 0.5033 | 0.4684 | 3,290,777.00 |
| May 01 2024 | 0.4865 | 0.0015 | 0.31% | 0.4878 | 0.4939 | 0.4473 | 5,123,895.00 |
| Apr 30 2024 | 0.485 | -0.0296 | -5.75% | 0.5136 | 0.5223 | 0.4606 | 4,057,806.00 |
| Apr 29 2024 | 0.5146 | -0.0069 | -1.32% | 0.5212 | 0.5247 | 0.4914 | 5,524,835.00 |
| Apr 28 2024 | 0.5215 | -0.0092 | -1.73% | 0.5318 | 0.5454 | 0.5193 | 2,568,548.00 |
| Apr 27 2024 | 0.5307 | 0.0066 | 1.26% | 0.5262 | 0.5411 | 0.5027 | 2,809,418.00 |
| Apr 26 2024 | 0.5241 | -0.0234 | -4.27% | 0.5477 | 0.5491 | 0.5221 | 3,010,295.00 |
| Apr 25 2024 | 0.5475 | -0.0042 | -0.76% | 0.5524 | 0.5621 | 0.5177 | 4,997,354.00 |
| Apr 24 2024 | 0.5517 | -0.0354 | -6.03% | 0.5898 | 0.6079 | 0.5455 | 6,619,825.00 |
| Apr 23 2024 | 0.5871 | 0.0048 | 0.82% | 0.5795 | 0.5966 | 0.5701 | 4,115,941.00 |
| Apr 22 2024 | 0.5823 | 0.0267 | 4.81% | 0.5574 | 0.5918 | 0.5518 | 5,811,417.00 |
| Apr 21 2024 | 0.5556 | -0.011 | -1.94% | 0.5644 | 0.5734 | 0.5406 | 4,277,100.00 |
| Apr 20 2024 | 0.5666 | 0.0484 | 9.34% | 0.520 | 0.5696 | 0.5097 | 4,301,163.00 |
| Apr 19 2024 | 0.5182 | -0.0009 | -0.17% | 0.517 | 0.5386 | 0.472 | 6,768,962.00 |
| Apr 18 2024 | 0.5191 | 0.0084 | 1.64% | 0.5143 | 0.528 | 0.4923 | 4,554,851.00 |
| Apr 17 2024 | 0.5107 | -0.007 | -1.35% | 0.5156 | 0.5302 | 0.485 | 5,441,430.00 |
| Apr 16 2024 | 0.5177 | 0.0041 | 0.80% | 0.5131 | 0.5266 | 0.489 | 6,203,365.00 |
| Apr 15 2024 | 0.5136 | -0.0256 | -4.75% | 0.5353 | 0.5722 | 0.4886 | 10,160,729.00 |
| Apr 14 2024 | 0.5392 | 0.0333 | 6.58% | 0.5049 | 0.5478 | 0.4806 | 15,987,778.00 |
| Apr 13 2024 | 0.5059 | -0.101 | -16.64% | 0.6026 | 0.6314 | 0.4222 | 26,606,076.00 |
| Apr 12 2024 | 0.6069 | -0.1505 | -19.87% | 0.7592 | 0.7754 | 0.523 | 23,956,962.00 |
| Apr 11 2024 | 0.7574 | -0.0375 | -4.72% | 0.7923 | 0.796 | 0.7427 | 6,554,359.00 |
| Apr 10 2024 | 0.7949 | 0.0024 | 0.30% | 0.7935 | 0.8086 | 0.7437 | 15,030,085.00 |
| Apr 09 2024 | 0.7925 | -0.0567 | -6.68% | 0.8496 | 0.8565 | 0.7855 | 8,702,519.00 |
| Apr 08 2024 | 0.8492 | 0.036 | 4.43% | 0.8113 | 0.867 | 0.7925 | 9,175,484.00 |
| Apr 07 2024 | 0.8132 | 0.0304 | 3.88% | 0.783 | 0.8249 | 0.783 | 7,126,941.00 |
| Apr 06 2024 | 0.7828 | 0.0476 | 6.47% | 0.7323 | 0.8118 | 0.7303 | 11,322,205.00 |
| Apr 05 2024 | 0.7352 | -0.0068 | -0.92% | 0.737 | 0.7526 | 0.6907 | 6,483,379.00 |
| Apr 04 2024 | 0.742 | 0.0083 | 1.13% | 0.7329 | 0.7708 | 0.7083 | 5,019,279.00 |
| Apr 03 2024 | 0.7337 | -0.0039 | -0.53% | 0.7365 | 0.7663 | 0.7056 | 8,346,437.00 |
| Apr 02 2024 | 0.7376 | -0.0885 | -10.71% | 0.8218 | 0.8218 | 0.7299 | 14,173,989.00 |
| Apr 01 2024 | 0.8261 | -0.0542 | -6.16% | 0.883 | 0.9259 | 0.800 | 19,953,915.00 |
| Mar 31 2024 | 0.8803 | 0.019 | 2.21% | 0.8569 | 0.8999 | 0.8544 | 4,998,930.00 |
| Mar 30 2024 | 0.8613 | -0.0087 | -1.00% | 0.8696 | 0.9226 | 0.8522 | 10,817,900.00 |
| Mar 29 2024 | 0.870 | -0.0225 | -2.52% | 0.883 | 0.8949 | 0.8422 | 5,556,829.00 |
| Mar 28 2024 | 0.8925 | -0.0274 | -2.98% | 0.9196 | 0.9297 | 0.8903 | 7,000,057.00 |
| Mar 27 2024 | 0.9199 | -0.0645 | -6.55% | 0.9855 | 1.01 | 0.8995 | 13,937,164.00 |
| Mar 26 2024 | 0.9844 | 0.0065 | 0.66% | 0.9715 | 1.02 | 0.9519 | 13,876,519.00 |
| Mar 25 2024 | 0.9779 | 0.0707 | 7.79% | 0.9006 | 1.06 | 0.8882 | 30,123,551.00 |
| Mar 24 2024 | 0.9072 | 0.067 | 7.97% | 0.8404 | 0.9397 | 0.8129 | 11,575,424.00 |
| Mar 23 2024 | 0.8402 | 0.0129 | 1.56% | 0.8207 | 0.889 | 0.8147 | 10,349,928.00 |
| Mar 22 2024 | 0.8273 | -0.0295 | -3.44% | 0.8531 | 0.930 | 0.8027 | 24,241,310.00 |
| Mar 21 2024 | 0.8568 | -0.0992 | -10.38% | 0.9678 | 0.9974 | 0.8315 | 24,737,084.00 |
| Mar 20 2024 | 0.956 | 0.0199 | 2.13% | 0.9424 | 1.01 | 0.7614 | 49,347,474.00 |
| Mar 19 2024 | 0.9361 | -0.1914 | -16.98% | 1.14 | 1.16 | 0.925 | 46,663,206.00 |
| Mar 18 2024 | 1.13 | 0.200 | 21.85% | 0.9155 | 1.25 | 0.8785 | 88,520,471.00 |
| Mar 17 2024 | 0.9253 | 0.124 | 15.47% | 0.8073 | 1.02 | 0.7851 | 57,556,148.00 |
| Mar 16 2024 | 0.8013 | -0.0044 | -0.55% | 0.7984 | 0.967 | 0.7556 | 54,967,047.00 |
| Mar 15 2024 | 0.8057 | -0.0028 | -0.35% | 0.7635 | 0.8401 | 0.700 | 24,890,497.00 |
| Mar 14 2024 | 0.8085 | 0.00 | 0.00% | 0.8085 | 0.8085 | 0.8085 | 0.00 |
| Mar 13 2024 | 0.8085 | 0.0225 | 2.86% | 0.778 | 0.8269 | 0.7405 | 33,429,671.00 |
| Mar 12 2024 | 0.786 | 0.1347 | 20.68% | 0.6501 | 0.890 | 0.608 | 70,995,856.00 |
| Mar 11 2024 | 0.6513 | 0.0754 | 13.09% | 0.5769 | 0.658 | 0.5487 | 27,145,458.00 |
| Mar 10 2024 | 0.5759 | 0.001 | 0.17% | 0.5745 | 0.5895 | 0.5519 | 7,825,924.00 |
| Mar 09 2024 | 0.5749 | 0.013 | 2.31% | 0.5623 | 0.588 | 0.5593 | 8,097,614.00 |
| Mar 08 2024 | 0.5619 | -0.0076 | -1.33% | 0.5724 | 0.5873 | 0.5338 | 7,765,832.00 |
| Mar 07 2024 | 0.5695 | 0.0348 | 6.51% | 0.534 | 0.5748 | 0.5258 | 9,884,161.00 |
| Mar 06 2024 | 0.5347 | 0.0299 | 5.92% | 0.5057 | 0.5468 | 0.4878 | 10,313,102.00 |
| Mar 05 2024 | 0.5048 | -0.0862 | -14.59% | 0.589 | 0.5943 | 0.438 | 13,633,595.00 |
| Mar 04 2024 | 0.591 | 0.0072 | 1.23% | 0.5835 | 0.6038 | 0.5672 | 9,535,975.00 |
| Mar 03 2024 | 0.5838 | -0.0269 | -4.40% | 0.6095 | 0.6192 | 0.5633 | 7,422,639.00 |
| Mar 02 2024 | 0.6107 | 0.009 | 1.50% | 0.5999 | 0.6113 | 0.5852 | 5,754,284.00 |
| Mar 01 2024 | 0.6017 | 0.0323 | 5.67% | 0.5736 | 0.6108 | 0.5721 | 8,566,548.00 |
| Feb 29 2024 | 0.5694 | 0.0085 | 1.52% | 0.5626 | 0.6058 | 0.5533 | 10,116,890.00 |
| Feb 28 2024 | 0.5609 | -0.0132 | -2.30% | 0.5727 | 0.5914 | 0.497 | 12,286,588.00 |
| Feb 27 2024 | 0.5741 | 0.0107 | 1.90% | 0.5652 | 0.5913 | 0.552 | 11,214,194.00 |
| Feb 26 2024 | 0.5634 | -0.0005 | -0.09% | 0.5624 | 0.578 | 0.5447 | 7,613,849.00 |
| Feb 25 2024 | 0.5639 | -0.0002 | -0.04% | 0.5628 | 0.5974 | 0.5447 | 8,468,246.00 |
| Feb 24 2024 | 0.5641 | 0.0506 | 9.85% | 0.514 | 0.6222 | 0.5108 | 42,073,555.00 |
| Feb 23 2024 | 0.5135 | 0.024 | 4.90% | 0.4896 | 0.5356 | 0.4828 | 13,837,783.00 |
| Feb 22 2024 | 0.4895 | -0.0097 | -1.94% | 0.4997 | 0.5135 | 0.4814 | 4,665,556.00 |
| Feb 21 2024 | 0.4992 | -0.0207 | -3.98% | 0.5194 | 0.5207 | 0.4765 | 4,157,068.00 |
| Feb 20 2024 | 0.5199 | -0.0258 | -4.73% | 0.5473 | 0.548 | 0.4987 | 7,511,941.00 |
| Feb 19 2024 | 0.5457 | -0.005 | -0.91% | 0.5515 | 0.5792 | 0.5392 | 5,536,185.00 |
| Feb 18 2024 | 0.5507 | -0.0012 | -0.22% | 0.5524 | 0.561 | 0.5414 | 5,092,309.00 |
| Feb 17 2024 | 0.5519 | 0.0037 | 0.67% | 0.5474 | 0.5536 | 0.520 | 4,515,181.00 |
| Feb 16 2024 | 0.5482 | 0.0011 | 0.20% | 0.5469 | 0.5526 | 0.5267 | 6,182,605.00 |
| Feb 15 2024 | 0.5471 | 0.0119 | 2.22% | 0.5355 | 0.5625 | 0.5311 | 8,116,402.00 |
| Feb 14 2024 | 0.5352 | 0.0155 | 2.98% | 0.5196 | 0.5429 | 0.5135 | 4,136,714.00 |
| Feb 13 2024 | 0.5197 | -0.0047 | -0.90% | 0.5247 | 0.5333 | 0.5014 | 4,363,060.00 |
| Feb 12 2024 | 0.5244 | 0.0303 | 6.13% | 0.4921 | 0.5324 | 0.4855 | 7,045,020.00 |
| Feb 11 2024 | 0.4941 | 0.0004 | 0.08% | 0.4927 | 0.5019 | 0.4887 | 3,021,004.00 |
| Feb 10 2024 | 0.4937 | 0.004 | 0.82% | 0.4911 | 0.5129 | 0.4811 | 5,669,249.00 |
| Feb 09 2024 | 0.4897 | 0.0152 | 3.20% | 0.475 | 0.4961 | 0.4744 | 3,025,332.00 |
| Feb 08 2024 | 0.4745 | -0.0002 | -0.04% | 0.4757 | 0.4877 | 0.4694 | 2,596,849.00 |
