Register for real-time alerts, custom portfolio, and market moversJOEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.3997 | -0.0077 | -1.89% | 0.4069 | 0.4128 | 0.3966 | 100,362.00 |
| Jun 09 2024 | 0.4074 | 0.0071 | 1.77% | 0.401 | 0.4104 | 0.3952 | 51,298.00 |
| Jun 08 2024 | 0.4003 | -0.0249 | -5.86% | 0.426 | 0.4318 | 0.3939 | 109,286.00 |
| Jun 07 2024 | 0.4252 | -0.0509 | -10.69% | 0.4761 | 0.4819 | 0.3962 | 108,805.00 |
| Jun 06 2024 | 0.4761 | -0.0104 | -2.14% | 0.4891 | 0.4893 | 0.4696 | 88,988.00 |
| Jun 05 2024 | 0.4865 | 0.0078 | 1.63% | 0.478 | 0.4899 | 0.4761 | 95,788.00 |
| Jun 04 2024 | 0.4787 | 0.018 | 3.91% | 0.4608 | 0.4789 | 0.4565 | 87,056.00 |
| Jun 03 2024 | 0.4607 | -0.0015 | -0.32% | 0.4618 | 0.4779 | 0.4434 | 112,434.00 |
| Jun 02 2024 | 0.4622 | -0.0044 | -0.94% | 0.4666 | 0.4784 | 0.4599 | 57,121.00 |
| Jun 01 2024 | 0.4666 | -0.0037 | -0.79% | 0.4682 | 0.4705 | 0.4613 | 73,372.00 |
| May 31 2024 | 0.4703 | -0.0066 | -1.38% | 0.4758 | 0.4798 | 0.4607 | 133,942.00 |
| May 30 2024 | 0.4769 | -0.0027 | -0.56% | 0.4811 | 0.4912 | 0.4626 | 86,938.00 |
| May 29 2024 | 0.4796 | -0.0181 | -3.64% | 0.4986 | 0.5049 | 0.4795 | 90,800.00 |
| May 28 2024 | 0.4977 | 0.0027 | 0.55% | 0.4944 | 0.5079 | 0.4698 | 96,251.00 |
| May 27 2024 | 0.495 | 0.0366 | 7.98% | 0.458 | 0.5092 | 0.4575 | 77,788.00 |
| May 26 2024 | 0.4584 | -0.0079 | -1.69% | 0.4672 | 0.4689 | 0.4542 | 55,225.00 |
| May 25 2024 | 0.4663 | 0.0022 | 0.47% | 0.4634 | 0.4749 | 0.4613 | 81,984.00 |
| May 24 2024 | 0.4641 | 0.0044 | 0.96% | 0.4587 | 0.4657 | 0.446 | 138,603.00 |
| May 23 2024 | 0.4597 | -0.0312 | -6.36% | 0.4934 | 0.4944 | 0.4368 | 113,602.00 |
| May 22 2024 | 0.4909 | -0.0258 | -4.99% | 0.5165 | 0.5214 | 0.4889 | 93,530.00 |
| May 21 2024 | 0.5167 | -0.0189 | -3.53% | 0.5363 | 0.5483 | 0.5162 | 100,214.00 |
| May 20 2024 | 0.5356 | 0.057 | 11.91% | 0.4801 | 0.5365 | 0.4731 | 123,291.00 |
| May 19 2024 | 0.4786 | -0.0293 | -5.77% | 0.5066 | 0.5124 | 0.4757 | 72,267.00 |
| May 18 2024 | 0.5079 | 0.0111 | 2.23% | 0.4968 | 0.5102 | 0.4964 | 45,129.00 |
| May 17 2024 | 0.4968 | 0.0231 | 4.88% | 0.4718 | 0.5071 | 0.4681 | 73,469.00 |
| May 16 2024 | 0.4737 | -0.005 | -1.04% | 0.479 | 0.4944 | 0.4638 | 72,337.00 |
| May 15 2024 | 0.4787 | 0.0624 | 14.99% | 0.4174 | 0.482 | 0.4142 | 86,843.00 |
| May 14 2024 | 0.4163 | -0.0372 | -8.20% | 0.4537 | 0.4561 | 0.4149 | 101,325.00 |
| May 13 2024 | 0.4535 | -0.0078 | -1.69% | 0.4626 | 0.4688 | 0.4351 | 84,254.00 |
| May 12 2024 | 0.4613 | -0.0155 | -3.25% | 0.477 | 0.4791 | 0.4609 | 54,024.00 |
| May 11 2024 | 0.4768 | -0.0056 | -1.16% | 0.4839 | 0.490 | 0.4755 | 80,664.00 |
| May 10 2024 | 0.4824 | -0.0203 | -4.04% | 0.5016 | 0.5161 | 0.4781 | 81,970.00 |
| May 09 2024 | 0.5027 | 0.025 | 5.23% | 0.4767 | 0.5069 | 0.4665 | 84,748.00 |
| May 08 2024 | 0.4777 | -0.0121 | -2.47% | 0.4887 | 0.4903 | 0.4735 | 127,774.00 |
| May 07 2024 | 0.4898 | -0.0238 | -4.63% | 0.5145 | 0.5203 | 0.4884 | 136,154.00 |
| May 06 2024 | 0.5136 | -0.0093 | -1.78% | 0.5222 | 0.5539 | 0.512 | 101,344.00 |
| May 05 2024 | 0.5229 | 0.0049 | 0.95% | 0.5174 | 0.5293 | 0.5077 | 88,085.00 |
| May 04 2024 | 0.518 | -0.0008 | -0.15% | 0.5174 | 0.5229 | 0.5063 | 181,061.00 |
| May 03 2024 | 0.5188 | 0.0239 | 4.83% | 0.4953 | 0.5231 | 0.4799 | 132,314.00 |
| May 02 2024 | 0.4949 | 0.0071 | 1.46% | 0.4872 | 0.5029 | 0.4683 | 174,029.00 |
| May 01 2024 | 0.4878 | 0.0019 | 0.39% | 0.4857 | 0.4921 | 0.4489 | 165,105.00 |
| Apr 30 2024 | 0.4859 | -0.0292 | -5.67% | 0.5131 | 0.5224 | 0.463 | 138,511.00 |
| Apr 29 2024 | 0.5151 | -0.0063 | -1.21% | 0.5219 | 0.5238 | 0.494 | 100,722.00 |
| Apr 28 2024 | 0.5214 | -0.0101 | -1.90% | 0.532 | 0.545 | 0.5206 | 72,804.00 |
| Apr 27 2024 | 0.5315 | 0.0076 | 1.45% | 0.5241 | 0.540 | 0.5035 | 84,873.00 |
| Apr 26 2024 | 0.5239 | -0.024 | -4.38% | 0.5474 | 0.5486 | 0.5227 | 147,083.00 |
| Apr 25 2024 | 0.5479 | -0.0023 | -0.42% | 0.5506 | 0.561 | 0.5209 | 118,538.00 |
| Apr 24 2024 | 0.5502 | -0.0359 | -6.13% | 0.5881 | 0.6056 | 0.5468 | 103,669.00 |
| Apr 23 2024 | 0.5861 | 0.0035 | 0.60% | 0.5807 | 0.5967 | 0.5703 | 85,176.00 |
| Apr 22 2024 | 0.5826 | 0.0274 | 4.94% | 0.5566 | 0.5901 | 0.552 | 76,219.00 |
| Apr 21 2024 | 0.5552 | -0.0112 | -1.98% | 0.5623 | 0.5718 | 0.5457 | 80,012.00 |
| Apr 20 2024 | 0.5664 | 0.0466 | 8.96% | 0.5171 | 0.5696 | 0.5114 | 124,863.00 |
| Apr 19 2024 | 0.5198 | 0.0014 | 0.27% | 0.5176 | 0.5386 | 0.4747 | 164,209.00 |
| Apr 18 2024 | 0.5184 | 0.0077 | 1.51% | 0.5101 | 0.5278 | 0.4934 | 184,898.00 |
| Apr 17 2024 | 0.5107 | -0.0079 | -1.52% | 0.5141 | 0.5293 | 0.4864 | 185,239.00 |
| Apr 16 2024 | 0.5186 | 0.0047 | 0.91% | 0.5115 | 0.5246 | 0.4914 | 196,005.00 |
| Apr 15 2024 | 0.5139 | -0.0241 | -4.48% | 0.535 | 0.5663 | 0.4902 | 264,890.00 |
| Apr 14 2024 | 0.538 | 0.0275 | 5.39% | 0.5049 | 0.5458 | 0.4808 | 261,551.00 |
| Apr 13 2024 | 0.5105 | -0.0961 | -15.84% | 0.6038 | 0.6255 | 0.4335 | 212,026.00 |
| Apr 12 2024 | 0.6066 | -0.1481 | -19.62% | 0.7573 | 0.7746 | 0.5469 | 132,772.00 |
| Apr 11 2024 | 0.7547 | -0.0413 | -5.19% | 0.792 | 0.795 | 0.7483 | 132,613.00 |
| Apr 10 2024 | 0.796 | 0.0036 | 0.45% | 0.7908 | 0.8077 | 0.754 | 174,009.00 |
| Apr 09 2024 | 0.7924 | -0.0561 | -6.61% | 0.8512 | 0.8557 | 0.7876 | 119,446.00 |
| Apr 08 2024 | 0.8485 | 0.0412 | 5.10% | 0.8107 | 0.8669 | 0.7942 | 88,401.00 |
| Apr 07 2024 | 0.8073 | 0.0223 | 2.84% | 0.7847 | 0.8229 | 0.7836 | 77,186.00 |
| Apr 06 2024 | 0.785 | 0.0495 | 6.73% | 0.7328 | 0.8069 | 0.7313 | 92,491.00 |
| Apr 05 2024 | 0.7355 | -0.0061 | -0.82% | 0.7393 | 0.7516 | 0.6965 | 177,342.00 |
| Apr 04 2024 | 0.7416 | 0.0059 | 0.80% | 0.7301 | 0.765 | 0.7113 | 137,905.00 |
| Apr 03 2024 | 0.7357 | -0.003 | -0.41% | 0.7363 | 0.7656 | 0.7115 | 181,571.00 |
| Apr 02 2024 | 0.7387 | -0.0882 | -10.67% | 0.8232 | 0.8232 | 0.733 | 158,645.00 |
| Apr 01 2024 | 0.8269 | -0.0529 | -6.01% | 0.8777 | 0.9255 | 0.8207 | 140,706.00 |
| Mar 31 2024 | 0.8798 | 0.0213 | 2.48% | 0.8576 | 0.8918 | 0.8566 | 94,846.00 |
| Mar 30 2024 | 0.8585 | -0.0106 | -1.22% | 0.8683 | 0.9188 | 0.8555 | 82,896.00 |
| Mar 29 2024 | 0.8691 | -0.0271 | -3.02% | 0.8883 | 0.8939 | 0.8472 | 107,570.00 |
| Mar 28 2024 | 0.8962 | -0.0216 | -2.35% | 0.918 | 0.9247 | 0.8924 | 126,400.00 |
| Mar 27 2024 | 0.9178 | -0.0682 | -6.92% | 0.9819 | 1.01 | 0.9044 | 100,116.00 |
| Mar 26 2024 | 0.986 | 0.0058 | 0.59% | 0.9732 | 1.01 | 0.9567 | 110,740.00 |
| Mar 25 2024 | 0.9802 | 0.0637 | 6.95% | 0.9051 | 1.05 | 0.8904 | 144,197.00 |
| Mar 24 2024 | 0.9165 | 0.0765 | 9.11% | 0.8406 | 0.925 | 0.8168 | 82,188.00 |
| Mar 23 2024 | 0.840 | 0.0157 | 1.90% | 0.8205 | 0.8872 | 0.8147 | 118,391.00 |
| Mar 22 2024 | 0.8243 | -0.0328 | -3.83% | 0.8535 | 0.9247 | 0.804 | 119,501.00 |
| Mar 21 2024 | 0.8571 | -0.0975 | -10.21% | 0.9607 | 0.994 | 0.8348 | 156,215.00 |
| Mar 20 2024 | 0.9546 | 0.0203 | 2.17% | 0.9423 | 1.01 | 0.7641 | 179,535.00 |
| Mar 19 2024 | 0.9343 | -0.1951 | -17.27% | 1.14 | 1.14 | 0.9343 | 131,817.00 |
| Mar 18 2024 | 1.13 | 0.210 | 22.30% | 0.9159 | 1.24 | 0.8791 | 81,296.00 |
| Mar 17 2024 | 0.9235 | 0.1219 | 15.21% | 0.8062 | 1.01 | 0.7943 | 154,851.00 |
| Mar 16 2024 | 0.8016 | -0.0032 | -0.40% | 0.7975 | 0.9516 | 0.7594 | 197,359.00 |
| Mar 15 2024 | 0.8048 | 0.0458 | 6.03% | 0.7636 | 0.8309 | 0.7008 | 246,842.00 |
| Mar 14 2024 | 0.759 | -0.0518 | -6.39% | 0.8015 | 0.8896 | 0.7266 | 232,878.00 |
| Mar 13 2024 | 0.8108 | 0.0278 | 3.55% | 0.7778 | 0.8251 | 0.741 | 269,571.00 |
