Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.JOEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.3932 | -0.0219 | -5.28% | 0.4157 | 0.4237 | 0.3904 | 416,876.00 |
| Jul 21 2024 | 0.4151 | 0.0382 | 10.14% | 0.3734 | 0.4236 | 0.3712 | 1,223,583.00 |
| Jul 20 2024 | 0.3769 | 0.0213 | 5.99% | 0.354 | 0.3812 | 0.3491 | 260,177.00 |
| Jul 19 2024 | 0.3556 | 0.0145 | 4.25% | 0.3405 | 0.357 | 0.3332 | 222,791.00 |
| Jul 18 2024 | 0.3411 | -0.0015 | -0.44% | 0.3438 | 0.3528 | 0.3363 | 229,778.00 |
| Jul 17 2024 | 0.3426 | -0.0027 | -0.78% | 0.3444 | 0.3557 | 0.3389 | 234,858.00 |
| Jul 16 2024 | 0.3453 | 0.0067 | 1.98% | 0.3356 | 0.3523 | 0.3217 | 308,972.00 |
| Jul 15 2024 | 0.3386 | 0.0236 | 7.49% | 0.3161 | 0.3391 | 0.3143 | 231,705.00 |
| Jul 14 2024 | 0.315 | 0.0059 | 1.91% | 0.3116 | 0.3175 | 0.3001 | 133,103.00 |
| Jul 13 2024 | 0.3091 | 0.001 | 0.32% | 0.3048 | 0.3129 | 0.3036 | 114,046.00 |
| Jul 12 2024 | 0.3081 | 0.0063 | 2.09% | 0.3037 | 0.3106 | 0.2951 | 164,630.00 |
| Jul 11 2024 | 0.3018 | -0.0089 | -2.86% | 0.3095 | 0.319 | 0.3005 | 179,730.00 |
| Jul 10 2024 | 0.3107 | 0.0043 | 1.40% | 0.2991 | 0.3183 | 0.299 | 173,203.00 |
| Jul 09 2024 | 0.3064 | 0.0113 | 3.83% | 0.296 | 0.3066 | 0.2918 | 146,311.00 |
| Jul 08 2024 | 0.2951 | 0.0125 | 4.42% | 0.2865 | 0.3095 | 0.273 | 258,691.00 |
| Jul 07 2024 | 0.2826 | -0.0226 | -7.40% | 0.3028 | 0.3064 | 0.2819 | 169,397.00 |
| Jul 06 2024 | 0.3052 | 0.0225 | 7.96% | 0.2833 | 0.3064 | 0.2788 | 188,856.00 |
| Jul 05 2024 | 0.2827 | -0.0021 | -0.74% | 0.2823 | 0.2902 | 0.2514 | 528,197.00 |
| Jul 04 2024 | 0.2848 | -0.041 | -12.58% | 0.3279 | 0.3311 | 0.2823 | 442,577.00 |
| Jul 03 2024 | 0.3258 | -0.0303 | -8.51% | 0.3541 | 0.359 | 0.3214 | 281,751.00 |
| Jul 02 2024 | 0.3561 | 0.0053 | 1.51% | 0.3488 | 0.359 | 0.3456 | 166,441.00 |
| Jul 01 2024 | 0.3508 | -0.005 | -1.41% | 0.3569 | 0.3603 | 0.345 | 217,288.00 |
| Jun 30 2024 | 0.3558 | 0.0318 | 9.81% | 0.3261 | 0.3608 | 0.3202 | 335,176.00 |
| Jun 29 2024 | 0.324 | -0.0124 | -3.69% | 0.3384 | 0.3423 | 0.3236 | 158,560.00 |
| Jun 28 2024 | 0.3364 | -0.0096 | -2.77% | 0.3457 | 0.3624 | 0.3353 | 349,363.00 |
| Jun 27 2024 | 0.346 | 0.011 | 3.28% | 0.3401 | 0.3475 | 0.3254 | 195,900.00 |
| Jun 26 2024 | 0.335 | -0.0038 | -1.12% | 0.3411 | 0.3442 | 0.3263 | 185,669.00 |
| Jun 25 2024 | 0.3388 | 0.0135 | 4.15% | 0.3237 | 0.344 | 0.3227 | 205,592.00 |
| Jun 24 2024 | 0.3253 | 0.0119 | 3.80% | 0.3154 | 0.3258 | 0.298 | 331,572.00 |
| Jun 23 2024 | 0.3134 | -0.0052 | -1.63% | 0.3193 | 0.3393 | 0.3082 | 264,574.00 |
| Jun 22 2024 | 0.3186 | -0.0139 | -4.18% | 0.332 | 0.3346 | 0.3181 | 210,816.00 |
| Jun 21 2024 | 0.3325 | -0.0026 | -0.78% | 0.3369 | 0.3434 | 0.3289 | 147,050.00 |
| Jun 20 2024 | 0.3351 | 0.0081 | 2.48% | 0.3292 | 0.3526 | 0.3249 | 223,217.00 |
| Jun 19 2024 | 0.327 | 0.0066 | 2.06% | 0.319 | 0.3312 | 0.3156 | 221,967.00 |
| Jun 18 2024 | 0.3204 | -0.0277 | -7.96% | 0.349 | 0.3499 | 0.3036 | 466,711.00 |
| Jun 17 2024 | 0.3481 | -0.0336 | -8.80% | 0.3827 | 0.3875 | 0.338 | 224,020.00 |
| Jun 16 2024 | 0.3817 | 0.010 | 2.69% | 0.3719 | 0.3849 | 0.3644 | 129,423.00 |
| Jun 15 2024 | 0.3717 | -0.003 | -0.80% | 0.3746 | 0.3811 | 0.3691 | 97,655.00 |
| Jun 14 2024 | 0.3747 | -0.0171 | -4.36% | 0.3918 | 0.3976 | 0.3625 | 277,002.00 |
| Jun 13 2024 | 0.3918 | -0.0082 | -2.05% | 0.4006 | 0.4018 | 0.3852 | 170,296.00 |
| Jun 12 2024 | 0.400 | 0.0199 | 5.24% | 0.3799 | 0.4135 | 0.3715 | 322,634.00 |
| Jun 11 2024 | 0.3801 | -0.0198 | -4.95% | 0.4021 | 0.4037 | 0.3646 | 337,353.00 |
| Jun 10 2024 | 0.3999 | -0.0074 | -1.82% | 0.407 | 0.4128 | 0.395 | 192,210.00 |
| Jun 09 2024 | 0.4073 | 0.0068 | 1.70% | 0.3981 | 0.4112 | 0.3951 | 125,423.00 |
| Jun 08 2024 | 0.4005 | -0.0283 | -6.60% | 0.4285 | 0.4322 | 0.3937 | 335,802.00 |
| Jun 07 2024 | 0.4288 | -0.0475 | -9.97% | 0.4753 | 0.4823 | 0.392 | 319,245.00 |
| Jun 06 2024 | 0.4763 | -0.0112 | -2.30% | 0.4853 | 0.4896 | 0.4696 | 202,212.00 |
| Jun 05 2024 | 0.4875 | 0.0092 | 1.92% | 0.4753 | 0.4906 | 0.4753 | 179,983.00 |
| Jun 04 2024 | 0.4783 | 0.0191 | 4.16% | 0.4628 | 0.4791 | 0.455 | 210,951.00 |
| Jun 03 2024 | 0.4592 | -0.0023 | -0.50% | 0.4594 | 0.4783 | 0.4434 | 406,441.00 |
| Jun 02 2024 | 0.4615 | -0.0051 | -1.09% | 0.4698 | 0.4798 | 0.4587 | 298,936.00 |
| Jun 01 2024 | 0.4666 | -0.0026 | -0.55% | 0.4705 | 0.4715 | 0.4612 | 149,897.00 |
| May 31 2024 | 0.4692 | -0.0071 | -1.49% | 0.478 | 0.4818 | 0.4603 | 271,885.00 |
| May 30 2024 | 0.4763 | -0.0032 | -0.67% | 0.4828 | 0.4913 | 0.4607 | 305,709.00 |
| May 29 2024 | 0.4795 | -0.0179 | -3.60% | 0.4987 | 0.5068 | 0.4791 | 378,838.00 |
| May 28 2024 | 0.4974 | 0.0028 | 0.57% | 0.4959 | 0.5078 | 0.4698 | 549,818.00 |
| May 27 2024 | 0.4946 | 0.0362 | 7.90% | 0.4585 | 0.5119 | 0.4571 | 562,226.00 |
| May 26 2024 | 0.4584 | -0.0085 | -1.82% | 0.4654 | 0.4694 | 0.453 | 163,000.00 |
| May 25 2024 | 0.4669 | 0.0031 | 0.67% | 0.4616 | 0.4757 | 0.4604 | 325,837.00 |
| May 24 2024 | 0.4638 | 0.0037 | 0.80% | 0.4586 | 0.4679 | 0.4427 | 332,472.00 |
| May 23 2024 | 0.4601 | -0.0307 | -6.26% | 0.4911 | 0.4943 | 0.4355 | 634,390.00 |
| May 22 2024 | 0.4908 | -0.0271 | -5.23% | 0.518 | 0.5235 | 0.4878 | 408,668.00 |
| May 21 2024 | 0.5179 | -0.0166 | -3.11% | 0.5347 | 0.5529 | 0.5158 | 520,300.00 |
| May 20 2024 | 0.5345 | 0.0558 | 11.66% | 0.480 | 0.5372 | 0.4699 | 428,258.00 |
| May 19 2024 | 0.4787 | -0.0291 | -5.73% | 0.506 | 0.5128 | 0.4756 | 172,627.00 |
| May 18 2024 | 0.5078 | 0.0113 | 2.28% | 0.4984 | 0.5116 | 0.495 | 169,538.00 |
| May 17 2024 | 0.4965 | 0.0236 | 4.99% | 0.4714 | 0.5081 | 0.4683 | 259,666.00 |
| May 16 2024 | 0.4729 | -0.0073 | -1.52% | 0.4787 | 0.4948 | 0.4631 | 302,855.00 |
| May 15 2024 | 0.4802 | 0.0636 | 15.27% | 0.4182 | 0.4819 | 0.4141 | 406,269.00 |
| May 14 2024 | 0.4166 | -0.0364 | -8.04% | 0.4526 | 0.4575 | 0.4148 | 472,738.00 |
| May 13 2024 | 0.453 | -0.0088 | -1.91% | 0.4613 | 0.4699 | 0.4328 | 364,879.00 |
| May 12 2024 | 0.4618 | -0.0142 | -2.98% | 0.4813 | 0.4827 | 0.4594 | 283,985.00 |
| May 11 2024 | 0.476 | -0.0075 | -1.55% | 0.4799 | 0.4902 | 0.4753 | 157,064.00 |
| May 10 2024 | 0.4835 | -0.0195 | -3.88% | 0.5033 | 0.5164 | 0.4777 | 336,492.00 |
| May 09 2024 | 0.503 | 0.0263 | 5.52% | 0.4752 | 0.5097 | 0.465 | 243,667.00 |
| May 08 2024 | 0.4767 | -0.013 | -2.65% | 0.4893 | 0.4919 | 0.4732 | 279,113.00 |
| May 07 2024 | 0.4897 | -0.024 | -4.67% | 0.5187 | 0.5204 | 0.4878 | 219,736.00 |
| May 06 2024 | 0.5137 | -0.0082 | -1.57% | 0.5189 | 0.5541 | 0.5098 | 384,457.00 |
| May 05 2024 | 0.5219 | 0.0054 | 1.05% | 0.5153 | 0.5295 | 0.5077 | 288,736.00 |
| May 04 2024 | 0.5165 | -0.0008 | -0.15% | 0.5203 | 0.5237 | 0.5061 | 237,424.00 |
| May 03 2024 | 0.5173 | 0.0226 | 4.57% | 0.5019 | 0.5239 | 0.4802 | 218,419.00 |
| May 02 2024 | 0.4947 | 0.008 | 1.64% | 0.4845 | 0.5033 | 0.4686 | 211,983.00 |
| May 01 2024 | 0.4867 | 0.0012 | 0.25% | 0.489 | 0.4939 | 0.4478 | 326,272.00 |
| Apr 30 2024 | 0.4855 | -0.0297 | -5.76% | 0.5143 | 0.5224 | 0.4611 | 262,548.00 |
| Apr 29 2024 | 0.5152 | -0.0061 | -1.17% | 0.526 | 0.5271 | 0.4925 | 340,052.00 |
| Apr 28 2024 | 0.5213 | -0.0104 | -1.96% | 0.5292 | 0.5455 | 0.5194 | 168,914.00 |
| Apr 27 2024 | 0.5317 | 0.0081 | 1.55% | 0.5311 | 0.5408 | 0.5029 | 186,311.00 |
| Apr 26 2024 | 0.5236 | -0.025 | -4.56% | 0.5522 | 0.5528 | 0.5224 | 202,904.00 |
| Apr 25 2024 | 0.5486 | -0.0032 | -0.58% | 0.548 | 0.5615 | 0.518 | 311,348.00 |
| Apr 24 2024 | 0.5518 | -0.0357 | -6.08% | 0.5906 | 0.608 | 0.5453 | 402,649.00 |
