JoeToken Historical Data - JOEGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
JoeToken (Cryptocurrency:JOEGBP)
JoeToken (Cryptocurrency:JOEGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
JoeToken	JOEGBP	Crypto	206,040,014	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.009876	2.36%	0.428792	0.426755	0.429301

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.419995	0.434985	0.419823	0.418917	0.171589 - 0.973286

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:03:13	25.68	0.428792	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,229.41	12,218.31	JOE	JOEEUR	JOEUSD	JOEBTC

JOEGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.456952	0.487773	0.394757	124,373.53	-0.02816	-6.16%
1 Month	0.677537	0.782599	0.359191	217,059.66	-0.248745	-36.71%
3 Months	0.368001	0.973286	0.343995	384,681.98	0.060791	16.52%
6 Months	0.206703	0.973286	0.198884	373,599.77	0.22209	107.44%
1 Year	0.407217	0.973286	0.171589	331,821.89	0.021575	5.30%
3 Years	1.61	1.62	0.109016	526,231.07	-1.18	-73.36%
5 Years	1.61	1.62	0.109016	526,231.07	-1.18	-73.36%

JOEGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.421262	0.001621	0.39%	0.41962	0.428984	0.403936	118,731.00
Apr 26 2024	0.419641	-0.019005	-4.33%	0.438742	0.439249	0.417785	256,667.00
Apr 25 2024	0.438646	-0.004445	-1.00%	0.44331	0.447883	0.414738	60,396.00
Apr 24 2024	0.443091	-0.028286	-6.00%	0.472895	0.487773	0.438331	163,183.00
Apr 23 2024	0.471377	-0.001545	-0.33%	0.470003	0.478809	0.46044	29,870.00
Apr 22 2024	0.472922	0.02448	5.46%	0.415208	0.476144	0.394757	91,248.00
Apr 21 2024	0.448442	-0.009026	-1.97%	0.456952	0.464229	0.438313	150,516.00
Apr 20 2024	0.457467	0.035225	8.34%	0.420647	0.461664	0.413279	292,591.00
Apr 19 2024	0.422243	0.004832	1.16%	0.416221	0.432908	0.382115	46,813.00
Apr 18 2024	0.417411	0.006915	1.68%	0.411136	0.423496	0.395235	294,692.00
Apr 17 2024	0.410496	-0.007901	-1.89%	0.416976	0.425979	0.391092	166,365.00
Apr 16 2024	0.418396	0.005206	1.26%	0.411038	0.423383	0.395419	167,569.00
Apr 15 2024	0.41319	-0.024842	-5.67%	0.415208	0.454703	0.393718	169,476.00
Apr 14 2024	0.438032	0.019286	4.61%	0.415208	0.445097	0.394757	187,774.00
Apr 13 2024	0.418747	-0.071621	-14.61%	0.490356	0.50839	0.359191	563,426.00
Apr 12 2024	0.490367	-0.109652	-18.27%	0.605719	0.617348	0.4432	1,156,576.00
Apr 11 2024	0.600019	-0.033089	-5.23%	0.63269	0.634104	0.596588	199,613.00
Apr 10 2024	0.633108	0.009671	1.55%	0.623458	0.640601	0.598146	283,615.00
Apr 09 2024	0.623438	-0.044879	-6.72%	0.667644	0.675445	0.621349	152,969.00
Apr 08 2024	0.668317	0.026046	4.06%	0.58079	0.682253	0.563139	175,165.00
Apr 07 2024	0.642271	0.023678	3.83%	0.615693	0.648964	0.615693	111,202.00
Apr 06 2024	0.618593	0.036859	6.34%	0.576888	0.638323	0.576888	181,100.00
Apr 05 2024	0.581734	-0.003791	-0.65%	0.586638	0.596589	0.547891	180,890.00
Apr 04 2024	0.585526	0.003135	0.54%	0.58079	0.607878	0.563139	90,031.00
Apr 03 2024	0.58239	-0.005186	-0.88%	0.585415	0.609422	0.564936	233,366.00
Apr 02 2024	0.587576	-0.071477	-10.85%	0.656342	0.656342	0.58213	248,838.00
Apr 01 2024	0.659054	-0.033087	-4.78%	0.768763	0.782599	0.653667	266,252.00
Mar 31 2024	0.69214	0.015214	2.25%	0.677537	0.701732	0.677041	38,720.00
Mar 30 2024	0.676926	-0.011356	-1.65%	0.692596	0.725277	0.676449	194,907.00
Mar 29 2024	0.688282	-0.023879	-3.35%	0.695565	0.706394	0.666937	120,052.00
Mar 28 2024	0.712162	-0.013944	-1.92%	0.729736	0.733652	0.705975	138,511.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions