Register to chat with like-minded investors on our interactive forums.JOYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.002759 | -0.00003 | -1.08% | 0.002769 | 0.002776 | 0.002754 | 3,689,128.00 |
| Jul 17 2024 | 0.002789 | 0.000068 | 2.50% | 0.002726 | 0.002804 | 0.002701 | 3,087,389.00 |
| Jul 16 2024 | 0.002721 | -0.000013 | -0.48% | 0.002734 | 0.002764 | 0.002719 | 2,671,699.00 |
| Jul 15 2024 | 0.002734 | 0.000043 | 1.60% | 0.002691 | 0.002744 | 0.002646 | 3,454,532.00 |
| Jul 14 2024 | 0.002691 | -0.000016 | -0.59% | 0.002707 | 0.002708 | 0.002684 | 5,000,033.00 |
| Jul 13 2024 | 0.002707 | 0.00000700 | 0.26% | 0.002701 | 0.002728 | 0.002698 | 5,219,711.00 |
| Jul 12 2024 | 0.0027 | 0.000073 | 2.78% | 0.00263 | 0.002726 | 0.002592 | 4,432,741.00 |
| Jul 11 2024 | 0.002627 | 0.000022 | 0.84% | 0.002604 | 0.002628 | 0.002592 | 3,824,330.00 |
| Jul 10 2024 | 0.002605 | -0.000026 | -0.99% | 0.002629 | 0.002668 | 0.002604 | 5,253,177.00 |
| Jul 09 2024 | 0.002631 | -0.00000300 | -0.11% | 0.002635 | 0.002669 | 0.002593 | 5,125,009.00 |
| Jul 08 2024 | 0.002634 | -0.000013 | -0.49% | 0.002643 | 0.002662 | 0.002592 | 4,709,016.00 |
| Jul 07 2024 | 0.002647 | 0.000022 | 0.84% | 0.002624 | 0.00267 | 0.00261 | 5,087,068.00 |
| Jul 06 2024 | 0.002625 | -0.000119 | -4.34% | 0.002744 | 0.002763 | 0.00262 | 5,219,178.00 |
| Jul 05 2024 | 0.002744 | -0.000083 | -2.94% | 0.002825 | 0.002826 | 0.0027 | 4,160,654.00 |
| Jul 04 2024 | 0.002827 | -0.000153 | -5.13% | 0.002985 | 0.002987 | 0.002734 | 4,465,027.00 |
| Jul 03 2024 | 0.00298 | -0.000024 | -0.80% | 0.003015 | 0.00304 | 0.00297 | 4,518,157.00 |
| Jul 02 2024 | 0.003004 | -0.000115 | -3.69% | 0.003118 | 0.003121 | 0.002999 | 4,579,804.00 |
| Jul 01 2024 | 0.003119 | 0.000017 | 0.55% | 0.003107 | 0.003206 | 0.00291 | 4,604,778.00 |
| Jun 30 2024 | 0.003102 | -0.000074 | -2.33% | 0.00318 | 0.003185 | 0.003026 | 4,539,017.00 |
| Jun 29 2024 | 0.003176 | -0.000338 | -9.62% | 0.00351 | 0.00351 | 0.00314 | 3,157,876.00 |
| Jun 28 2024 | 0.003514 | 0.000031 | 0.89% | 0.003462 | 0.003567 | 0.003438 | 3,887,525.00 |
| Jun 27 2024 | 0.003483 | -0.000028 | -0.80% | 0.003511 | 0.003539 | 0.003444 | 3,753,027.00 |
| Jun 26 2024 | 0.003511 | -0.000043 | -1.21% | 0.003554 | 0.003588 | 0.003483 | 3,858,968.00 |
| Jun 25 2024 | 0.003554 | -0.000054 | -1.50% | 0.003608 | 0.003629 | 0.003485 | 3,732,603.00 |
| Jun 24 2024 | 0.003608 | -0.000062 | -1.69% | 0.003667 | 0.003671 | 0.003417 | 3,607,479.00 |
| Jun 23 2024 | 0.00367 | 0.000036 | 0.99% | 0.003641 | 0.003671 | 0.00361 | 3,697,972.00 |
| Jun 22 2024 | 0.003634 | 0.00003 | 0.83% | 0.003604 | 0.00367 | 0.003604 | 2,516,956.00 |
| Jun 21 2024 | 0.003604 | -0.000036 | -0.99% | 0.003629 | 0.00367 | 0.003461 | 3,955,056.00 |
| Jun 20 2024 | 0.00364 | -0.000168 | -4.41% | 0.003811 | 0.003852 | 0.003459 | 3,693,476.00 |
| Jun 19 2024 | 0.003808 | -0.000382 | -9.12% | 0.004191 | 0.00426 | 0.003625 | 3,583,438.00 |
| Jun 18 2024 | 0.00419 | -0.00018 | -4.12% | 0.004368 | 0.004371 | 0.004172 | 2,804,126.00 |
| Jun 17 2024 | 0.00437 | 0.000228 | 5.50% | 0.004149 | 0.004419 | 0.00393 | 3,575,085.00 |
| Jun 16 2024 | 0.004142 | -0.000146 | -3.40% | 0.004287 | 0.00441 | 0.004068 | 3,195,484.00 |
| Jun 15 2024 | 0.004288 | -0.000021 | -0.49% | 0.004308 | 0.00432 | 0.004159 | 2,907,624.00 |
| Jun 14 2024 | 0.004309 | -0.000241 | -5.30% | 0.004549 | 0.004551 | 0.00424 | 3,038,010.00 |
| Jun 13 2024 | 0.00455 | -0.000051 | -1.11% | 0.0046 | 0.004792 | 0.00452 | 3,176,875.00 |
| Jun 12 2024 | 0.004601 | 0.000042 | 0.92% | 0.00455 | 0.005215 | 0.004221 | 3,388,112.00 |
| Jun 11 2024 | 0.004559 | -0.00006 | -1.30% | 0.004618 | 0.004641 | 0.004463 | 2,850,089.00 |
| Jun 10 2024 | 0.004619 | -0.000105 | -2.22% | 0.004721 | 0.00514 | 0.00461 | 2,744,712.00 |
| Jun 09 2024 | 0.004724 | -0.000376 | -7.37% | 0.00557 | 0.00571 | 0.004724 | 3,146,310.00 |
| Jun 08 2024 | 0.0051 | 0.000111 | 2.22% | 0.004988 | 0.00511 | 0.004921 | 2,227,458.00 |
| Jun 07 2024 | 0.004989 | -0.000071 | -1.40% | 0.00506 | 0.005129 | 0.00493 | 1,196,841.00 |
| Jun 06 2024 | 0.00506 | -0.000209 | -3.97% | 0.00535 | 0.00585 | 0.005052 | 2,920,184.00 |
| Jun 05 2024 | 0.005269 | -0.000222 | -4.04% | 0.005489 | 0.005491 | 0.00504 | 1,940,303.00 |
| Jun 04 2024 | 0.005491 | 0.00055 | 11.13% | 0.004941 | 0.0056 | 0.00493 | 2,192,381.00 |
| Jun 03 2024 | 0.004941 | -0.000117 | -2.31% | 0.005059 | 0.00526 | 0.00493 | 2,186,948.00 |
| Jun 02 2024 | 0.005058 | -0.00011 | -2.13% | 0.005184 | 0.0054 | 0.005057 | 2,016,467.00 |
| Jun 01 2024 | 0.005168 | -0.000128 | -2.42% | 0.005297 | 0.005297 | 0.005159 | 2,225,123.00 |
| May 31 2024 | 0.005296 | 0.000221 | 4.35% | 0.005071 | 0.005511 | 0.00502 | 2,641,887.00 |
| May 30 2024 | 0.005075 | -0.000122 | -2.35% | 0.005179 | 0.00525 | 0.005038 | 2,398,986.00 |
| May 29 2024 | 0.005197 | -0.000203 | -3.76% | 0.005398 | 0.00546 | 0.0051 | 1,938,379.00 |
| May 28 2024 | 0.0054 | -0.000045 | -0.83% | 0.005446 | 0.0055 | 0.005203 | 1,981,131.00 |
| May 27 2024 | 0.005445 | -0.000313 | -5.44% | 0.005743 | 0.0058 | 0.005435 | 1,905,608.00 |
| May 26 2024 | 0.005758 | -0.000229 | -3.82% | 0.006 | 0.00604 | 0.0055 | 1,579,485.00 |
| May 25 2024 | 0.005987 | 0.000387 | 6.91% | 0.0056 | 0.0066 | 0.005157 | 2,341,286.00 |
| May 24 2024 | 0.0056 | -0.00037 | -6.20% | 0.00596 | 0.00607 | 0.005577 | 1,849,007.00 |
| May 23 2024 | 0.00597 | 0.00043 | 7.76% | 0.005528 | 0.00607 | 0.005427 | 2,802,551.00 |
| May 22 2024 | 0.00554 | -0.000462 | -7.70% | 0.006002 | 0.00601 | 0.005 | 2,281,163.00 |
| May 21 2024 | 0.006002 | 0.000814 | 15.69% | 0.005189 | 0.00649 | 0.00514 | 2,451,258.00 |
| May 20 2024 | 0.005188 | 0.00013 | 2.57% | 0.00507 | 0.00536 | 0.005036 | 2,617,408.00 |
| May 19 2024 | 0.005058 | -0.000144 | -2.77% | 0.005206 | 0.005261 | 0.005036 | 2,335,841.00 |
| May 18 2024 | 0.005202 | 0.000194 | 3.87% | 0.005037 | 0.00528 | 0.005017 | 2,081,226.00 |
| May 17 2024 | 0.005008 | 0.000358 | 7.70% | 0.00465 | 0.00538 | 0.00464 | 3,004,447.00 |
| May 16 2024 | 0.00465 | 0.00001 | 0.22% | 0.00464 | 0.00466 | 0.0046 | 2,539,525.00 |
| May 15 2024 | 0.00464 | -0.00003 | -0.64% | 0.00467 | 0.00468 | 0.00458 | 2,615,350.00 |
| May 14 2024 | 0.00467 | -0.0002 | -4.11% | 0.00489 | 0.00495 | 0.00465 | 2,772,304.00 |
| May 13 2024 | 0.00487 | -0.00004 | -0.81% | 0.00491 | 0.00612 | 0.00485 | 3,071,089.00 |
| May 12 2024 | 0.00491 | 0.00006 | 1.24% | 0.00485 | 0.005 | 0.00485 | 3,057,558.00 |
| May 11 2024 | 0.00485 | 0.00026 | 5.66% | 0.00459 | 0.00486 | 0.00458 | 2,431,673.00 |
| May 10 2024 | 0.00459 | -0.00031 | -6.33% | 0.0049 | 0.0049 | 0.004 | 3,152,913.00 |
| May 09 2024 | 0.0049 | -0.0005 | -9.26% | 0.00536 | 0.00536 | 0.00489 | 1,653,314.00 |
| May 08 2024 | 0.0054 | 0.00 | 0.00% | 0.00539 | 0.00545 | 0.00529 | 1,173,368.00 |
| May 07 2024 | 0.0054 | 0.0002 | 3.85% | 0.0052 | 0.00546 | 0.00503 | 1,730,763.00 |
| May 06 2024 | 0.0052 | 0.00035 | 7.22% | 0.00485 | 0.0056 | 0.00485 | 2,176,861.00 |
| May 05 2024 | 0.00485 | 0.00012 | 2.54% | 0.00473 | 0.0049 | 0.00472 | 2,859,653.00 |
| May 04 2024 | 0.00473 | -0.00045 | -8.69% | 0.00519 | 0.00521 | 0.00471 | 1,608,926.00 |
| May 03 2024 | 0.00518 | -0.00022 | -4.07% | 0.00539 | 0.0056 | 0.00518 | 1,730,393.00 |
| May 02 2024 | 0.0054 | 0.00011 | 2.08% | 0.00529 | 0.0054 | 0.00519 | 852,225.00 |
| May 01 2024 | 0.00529 | 0.00028 | 5.59% | 0.00501 | 0.00616 | 0.0047 | 1,750,851.00 |
| Apr 30 2024 | 0.00501 | -0.00061 | -10.85% | 0.00561 | 0.00569 | 0.0048 | 1,303,718.00 |
| Apr 29 2024 | 0.00562 | -0.00075 | -11.77% | 0.00637 | 0.00651 | 0.00553 | 1,883,050.00 |
| Apr 28 2024 | 0.00637 | -0.00001 | -0.16% | 0.00637 | 0.00641 | 0.00636 | 1,195,631.00 |
| Apr 27 2024 | 0.00638 | -0.00024 | -3.63% | 0.00663 | 0.00663 | 0.00631 | 910,983.00 |
| Apr 26 2024 | 0.00662 | 0.00029 | 4.58% | 0.00634 | 0.00981 | 0.00634 | 1,620,646.00 |
| Apr 25 2024 | 0.00633 | -0.00027 | -4.09% | 0.0066 | 0.00708 | 0.0062 | 1,822,319.00 |
| Apr 24 2024 | 0.0066 | -0.00061 | -8.46% | 0.00713 | 0.00818 | 0.00626 | 1,786,792.00 |
| Apr 23 2024 | 0.00721 | 0.00039 | 5.72% | 0.00682 | 0.00727 | 0.00656 | 1,696,607.00 |
| Apr 22 2024 | 0.00682 | -0.00005 | -0.73% | 0.00687 | 0.00698 | 0.0067 | 1,198,786.00 |
| Apr 21 2024 | 0.00687 | 0.00 | 0.00% | 0.00687 | 0.00703 | 0.00672 | 1,060,262.00 |
| Apr 20 2024 | 0.00687 | -0.00042 | -5.76% | 0.0073 | 0.00731 | 0.00645 | 1,446,980.00 |
