JOEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.3563 | 0.0324 | 10.00% | 0.3245 | 0.3625 | 0.3198 | 5,425,860.00 |
Jun 29 2024 | 0.3239 | -0.0128 | -3.80% | 0.3364 | 0.3422 | 0.3236 | 2,424,982.00 |
Jun 28 2024 | 0.3367 | -0.0102 | -2.94% | 0.3457 | 0.3642 | 0.335 | 5,379,577.00 |
Jun 27 2024 | 0.3469 | 0.0118 | 3.52% | 0.3341 | 0.3477 | 0.3243 | 2,862,214.00 |
Jun 26 2024 | 0.3351 | -0.0042 | -1.24% | 0.3389 | 0.3444 | 0.3261 | 2,972,185.00 |
Jun 25 2024 | 0.3393 | 0.0138 | 4.24% | 0.3256 | 0.3457 | 0.3242 | 3,148,947.00 |
Jun 24 2024 | 0.3255 | 0.0116 | 3.70% | 0.3144 | 0.326 | 0.2961 | 5,267,965.00 |
Jun 23 2024 | 0.3139 | -0.0048 | -1.51% | 0.3189 | 0.3394 | 0.308 | 4,207,170.00 |
Jun 22 2024 | 0.3187 | -0.0142 | -4.27% | 0.3328 | 0.3329 | 0.318 | 3,306,529.00 |
Jun 21 2024 | 0.3329 | -0.0019 | -0.57% | 0.3357 | 0.3436 | 0.3287 | 2,247,186.00 |
Jun 20 2024 | 0.3348 | 0.0076 | 2.32% | 0.3259 | 0.3526 | 0.3252 | 3,332,140.00 |
Jun 19 2024 | 0.3272 | 0.0067 | 2.09% | 0.3192 | 0.3314 | 0.3154 | 3,474,421.00 |
Jun 18 2024 | 0.3205 | -0.0278 | -7.98% | 0.3492 | 0.350 | 0.2937 | 9,495,625.00 |
Jun 17 2024 | 0.3483 | -0.0345 | -9.01% | 0.3831 | 0.3874 | 0.337 | 3,618,295.00 |
Jun 16 2024 | 0.3828 | 0.0113 | 3.04% | 0.372 | 0.3848 | 0.3645 | 1,958,001.00 |
Jun 15 2024 | 0.3715 | -0.0036 | -0.96% | 0.374 | 0.381 | 0.3689 | 1,600,686.00 |
Jun 14 2024 | 0.3751 | -0.0161 | -4.12% | 0.3926 | 0.398 | 0.3622 | 4,349,910.00 |
Jun 13 2024 | 0.3912 | -0.0087 | -2.18% | 0.3989 | 0.4017 | 0.385 | 2,694,307.00 |
Jun 12 2024 | 0.3999 | 0.00 | 0.00% | 0.3807 | 0.4137 | 0.3715 | 4,856,938.00 |
Jun 11 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0.00 |
Jun 10 2024 | 0.3999 | -0.0075 | -1.84% | 0.4072 | 0.4133 | 0.395 | 2,644,276.00 |
Jun 09 2024 | 0.4074 | 0.0073 | 1.82% | 0.4009 | 0.4113 | 0.395 | 1,877,331.00 |
Jun 08 2024 | 0.4001 | -0.0288 | -6.71% | 0.4255 | 0.4321 | 0.3936 | 5,321,539.00 |
Jun 07 2024 | 0.4289 | -0.0472 | -9.91% | 0.4765 | 0.4823 | 0.3833 | 8,366,759.00 |
Jun 06 2024 | 0.4761 | -0.0107 | -2.20% | 0.4889 | 0.4896 | 0.4696 | 3,255,576.00 |
Jun 05 2024 | 0.4868 | 0.009 | 1.88% | 0.4778 | 0.4907 | 0.4757 | 2,768,824.00 |
Jun 04 2024 | 0.4778 | 0.0168 | 3.64% | 0.4602 | 0.4791 | 0.455 | 3,330,240.00 |
Jun 03 2024 | 0.461 | -0.0012 | -0.26% | 0.4616 | 0.4784 | 0.4434 | 6,551,449.00 |
Jun 02 2024 | 0.4622 | -0.0046 | -0.99% | 0.4663 | 0.4795 | 0.4581 | 4,618,875.00 |
Jun 01 2024 | 0.4668 | -0.0018 | -0.38% | 0.4679 | 0.4708 | 0.4613 | 2,249,006.00 |
May 31 2024 | 0.4686 | -0.0082 | -1.72% | 0.4761 | 0.4816 | 0.4606 | 4,237,498.00 |
May 30 2024 | 0.4768 | -0.0032 | -0.67% | 0.4807 | 0.4915 | 0.4604 | 4,874,396.00 |
May 29 2024 | 0.480 | -0.0173 | -3.48% | 0.4984 | 0.5071 | 0.479 | 5,856,335.00 |
May 28 2024 | 0.4973 | 0.0026 | 0.53% | 0.4944 | 0.5083 | 0.460 | 8,852,183.00 |
May 27 2024 | 0.4947 | 0.0369 | 8.06% | 0.4579 | 0.5182 | 0.4572 | 11,781,486.00 |
May 26 2024 | 0.4578 | -0.0095 | -2.03% | 0.4669 | 0.4692 | 0.4526 | 2,517,947.00 |
May 25 2024 | 0.4673 | 0.0037 | 0.80% | 0.4631 | 0.4758 | 0.4602 | 5,109,855.00 |
May 24 2024 | 0.4636 | 0.0037 | 0.80% | 0.4583 | 0.4683 | 0.4425 | 5,305,929.00 |
May 23 2024 | 0.4599 | -0.0326 | -6.62% | 0.4935 | 0.4944 | 0.4308 | 11,945,930.00 |
May 22 2024 | 0.4925 | -0.0242 | -4.68% | 0.5165 | 0.5233 | 0.4876 | 6,773,292.00 |
May 21 2024 | 0.5167 | -0.0194 | -3.62% | 0.5362 | 0.5545 | 0.5159 | 8,710,091.00 |
May 20 2024 | 0.5361 | 0.0567 | 11.83% | 0.4801 | 0.5369 | 0.4698 | 7,128,633.00 |
May 19 2024 | 0.4794 | -0.0285 | -5.61% | 0.5068 | 0.5127 | 0.4757 | 2,476,960.00 |
May 18 2024 | 0.5079 | 0.011 | 2.21% | 0.4965 | 0.5124 | 0.4948 | 2,688,489.00 |
May 17 2024 | 0.4969 | 0.0246 | 5.21% | 0.4716 | 0.508 | 0.4681 | 4,088,290.00 |
May 16 2024 | 0.4723 | -0.0057 | -1.19% | 0.4788 | 0.4948 | 0.4628 | 4,896,601.00 |
May 15 2024 | 0.478 | 0.0616 | 14.79% | 0.4176 | 0.4843 | 0.4139 | 6,481,824.00 |
May 14 2024 | 0.4164 | -0.0364 | -8.04% | 0.4529 | 0.4575 | 0.4145 | 7,667,677.00 |
May 13 2024 | 0.4528 | -0.0085 | -1.84% | 0.4621 | 0.470 | 0.4328 | 5,852,880.00 |
May 12 2024 | 0.4613 | -0.0151 | -3.17% | 0.477 | 0.4792 | 0.459 | 4,312,535.00 |
May 11 2024 | 0.4764 | -0.0058 | -1.20% | 0.4831 | 0.4903 | 0.4753 | 2,381,026.00 |
May 10 2024 | 0.4822 | -0.0203 | -4.04% | 0.5018 | 0.5171 | 0.4777 | 5,367,359.00 |
May 09 2024 | 0.5025 | 0.0256 | 5.37% | 0.4765 | 0.5098 | 0.4651 | 3,917,988.00 |
May 08 2024 | 0.4769 | -0.0123 | -2.51% | 0.4889 | 0.491 | 0.4716 | 4,419,758.00 |
May 07 2024 | 0.4892 | -0.0239 | -4.66% | 0.5143 | 0.5199 | 0.4878 | 3,333,630.00 |
May 06 2024 | 0.5131 | -0.0086 | -1.65% | 0.5218 | 0.5544 | 0.5097 | 6,190,564.00 |
May 05 2024 | 0.5217 | 0.0045 | 0.87% | 0.5175 | 0.5291 | 0.5075 | 4,510,432.00 |
May 04 2024 | 0.5172 | 0.0002 | 0.04% | 0.5175 | 0.5237 | 0.5061 | 3,730,332.00 |
May 03 2024 | 0.517 | 0.0232 | 4.70% | 0.4948 | 0.5238 | 0.4797 | 3,396,951.00 |
May 02 2024 | 0.4938 | 0.0073 | 1.50% | 0.4872 | 0.5033 | 0.4684 | 3,374,426.00 |
May 01 2024 | 0.4865 | 0.0015 | 0.31% | 0.4847 | 0.4933 | 0.4473 | 4,187,667.00 |
Apr 30 2024 | 0.485 | -0.0296 | -5.75% | 0.5134 | 0.5223 | 0.4606 | 4,072,061.00 |
Apr 29 2024 | 0.5146 | -0.0069 | -1.32% | 0.5215 | 0.5247 | 0.4914 | 5,532,441.00 |
Apr 28 2024 | 0.5215 | -0.0092 | -1.73% | 0.5321 | 0.5454 | 0.5193 | 2,578,959.00 |
Apr 27 2024 | 0.5307 | 0.0066 | 1.26% | 0.5242 | 0.5411 | 0.5027 | 2,812,127.00 |
Apr 26 2024 | 0.5241 | -0.0234 | -4.27% | 0.5471 | 0.5491 | 0.5221 | 3,012,289.00 |
Apr 25 2024 | 0.5475 | -0.0042 | -0.76% | 0.5514 | 0.5621 | 0.5177 | 4,999,961.00 |
Apr 24 2024 | 0.5517 | -0.0354 | -6.03% | 0.5878 | 0.6079 | 0.5455 | 6,620,781.00 |
Apr 23 2024 | 0.5871 | 0.0048 | 0.82% | 0.5799 | 0.5966 | 0.5701 | 4,113,185.00 |
Apr 22 2024 | 0.5823 | 0.0267 | 4.81% | 0.5567 | 0.5918 | 0.5518 | 5,800,420.00 |
Apr 21 2024 | 0.5556 | -0.011 | -1.94% | 0.5626 | 0.5734 | 0.5406 | 4,287,368.00 |
Apr 20 2024 | 0.5666 | 0.0484 | 9.34% | 0.5175 | 0.5696 | 0.5097 | 4,306,500.00 |
Apr 19 2024 | 0.5182 | -0.0009 | -0.17% | 0.5175 | 0.5386 | 0.472 | 6,775,628.00 |
Apr 18 2024 | 0.5191 | 0.0084 | 1.64% | 0.5108 | 0.528 | 0.4923 | 4,562,528.00 |
Apr 17 2024 | 0.5107 | -0.007 | -1.35% | 0.514 | 0.5302 | 0.485 | 5,454,459.00 |
Apr 16 2024 | 0.5177 | 0.0041 | 0.80% | 0.5117 | 0.5266 | 0.489 | 6,207,925.00 |
Apr 15 2024 | 0.5136 | -0.0256 | -4.75% | 0.5346 | 0.5722 | 0.4886 | 10,167,898.00 |
Apr 14 2024 | 0.5392 | 0.0333 | 6.58% | 0.5046 | 0.5478 | 0.4806 | 15,998,291.00 |
Apr 13 2024 | 0.5059 | -0.101 | -16.64% | 0.604 | 0.6314 | 0.4222 | 26,616,793.00 |
Apr 12 2024 | 0.6069 | -0.1505 | -19.87% | 0.7579 | 0.7754 | 0.523 | 23,960,684.00 |
Apr 11 2024 | 0.7574 | -0.0375 | -4.72% | 0.7918 | 0.796 | 0.7427 | 6,555,948.00 |
Apr 10 2024 | 0.7949 | 0.0024 | 0.30% | 0.7906 | 0.8086 | 0.7437 | 15,054,292.00 |
Apr 09 2024 | 0.7925 | -0.0567 | -6.68% | 0.8509 | 0.8565 | 0.7855 | 8,706,086.00 |
Apr 08 2024 | 0.8492 | 0.036 | 4.43% | 0.8103 | 0.867 | 0.7925 | 9,191,061.00 |
Apr 07 2024 | 0.8132 | 0.0304 | 3.88% | 0.7847 | 0.8249 | 0.7827 | 7,137,680.00 |
Apr 06 2024 | 0.7828 | 0.0476 | 6.47% | 0.7327 | 0.8118 | 0.7303 | 11,325,264.00 |
Apr 05 2024 | 0.7352 | -0.0068 | -0.92% | 0.7393 | 0.7526 | 0.6907 | 6,520,484.00 |
Apr 04 2024 | 0.742 | 0.0083 | 1.13% | 0.7304 | 0.7708 | 0.7083 | 5,045,155.00 |
Apr 03 2024 | 0.7337 | -0.0039 | -0.53% | 0.7364 | 0.7663 | 0.7056 | 8,347,234.00 |
Apr 02 2024 | 0.7376 | -0.0885 | -10.71% | 0.8227 | 0.8231 | 0.7299 | 14,202,682.00 |