JOYUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.005936 | 0.000396 | 7.15% | 0.00554 | 0.00607 | 0.005427 | 2,824,891.00 |
May 22 2024 | 0.00554 | -0.000462 | -7.70% | 0.006002 | 0.00601 | 0.005 | 2,543,432.00 |
May 21 2024 | 0.006002 | 0.000814 | 15.69% | 0.005188 | 0.00649 | 0.00514 | 2,503,093.00 |
May 20 2024 | 0.005188 | 0.00013 | 2.57% | 0.00507 | 0.00536 | 0.005 | 2,845,000.00 |
May 19 2024 | 0.005058 | -0.000144 | -2.77% | 0.005202 | 0.005261 | 0.00502 | 2,348,211.00 |
May 18 2024 | 0.005202 | 0.000194 | 3.87% | 0.005008 | 0.00528 | 0.005008 | 2,089,372.00 |
May 17 2024 | 0.005008 | 0.000358 | 7.70% | 0.00465 | 0.00538 | 0.00464 | 3,055,140.00 |
May 16 2024 | 0.00465 | 0.00001 | 0.22% | 0.00464 | 0.00466 | 0.0046 | 2,582,456.00 |
May 15 2024 | 0.00464 | -0.00003 | -0.64% | 0.0045 | 0.00468 | 0.0044 | 2,707,756.00 |
May 14 2024 | 0.00467 | -0.0002 | -4.11% | 0.00487 | 0.00495 | 0.00465 | 2,801,337.00 |
May 13 2024 | 0.00487 | -0.00004 | -0.81% | 0.0049 | 0.00612 | 0.0046 | 2,927,813.00 |
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 | 0.00453 | 2,434,785.00 |
May 10 2024 | 0.00459 | -0.00031 | -6.33% | 0.0049 | 0.0049 | 0.004 | 3,164,311.00 |
May 09 2024 | 0.0049 | -0.0005 | -9.26% | 0.0054 | 0.0054 | 0.00489 | 1,680,069.00 |
May 08 2024 | 0.0054 | 0.00 | 0.00% | 0.0054 | 0.00545 | 0.00529 | 1,187,878.00 |
May 07 2024 | 0.0054 | 0.0002 | 3.85% | 0.0052 | 0.00546 | 0.00503 | 1,733,564.00 |
May 06 2024 | 0.0052 | 0.00035 | 7.22% | 0.00485 | 0.0056 | 0.00485 | 1,988,807.00 |
May 05 2024 | 0.00485 | 0.00011 | 2.32% | 0.00473 | 0.0049 | 0.00472 | 2,761,012.00 |
May 04 2024 | 0.00474 | -0.00044 | -8.49% | 0.00518 | 0.00521 | 0.00471 | 1,606,241.00 |
May 03 2024 | 0.00518 | -0.00022 | -4.07% | 0.0054 | 0.0063 | 0.00518 | 1,770,150.00 |
May 02 2024 | 0.0054 | 0.0002 | 3.85% | 0.00529 | 0.0063 | 0.00519 | 860,164.00 |
May 01 2024 | 0.0052 | 0.00019 | 3.79% | 0.00501 | 0.00616 | 0.0047 | 1,799,430.00 |
Apr 30 2024 | 0.00501 | -0.0006 | -10.70% | 0.00562 | 0.00569 | 0.0048 | 1,340,866.00 |
Apr 29 2024 | 0.00561 | -0.00076 | -11.93% | 0.0064 | 0.00651 | 0.00553 | 2,662,867.00 |
Apr 28 2024 | 0.00637 | -0.00001 | -0.16% | 0.00638 | 0.00641 | 0.0063 | 1,161,090.00 |
Apr 27 2024 | 0.00638 | -0.00024 | -3.63% | 0.00662 | 0.00663 | 0.0063 | 990,796.00 |
Apr 26 2024 | 0.00662 | 0.00029 | 4.58% | 0.00633 | 0.00981 | 0.0063 | 1,814,420.00 |
Apr 25 2024 | 0.00633 | -0.00026 | -3.95% | 0.0072 | 0.0072 | 0.0062 | 1,828,152.00 |
Apr 24 2024 | 0.00659 | -0.00062 | -8.60% | 0.00721 | 0.00818 | 0.00626 | 3,832,172.00 |
Apr 23 2024 | 0.00721 | 0.00039 | 5.72% | 0.00682 | 0.00727 | 0.00656 | 1,738,152.00 |
Apr 22 2024 | 0.00682 | -0.00005 | -0.73% | 0.0067 | 0.00698 | 0.0067 | 1,864,114.00 |
Apr 21 2024 | 0.00687 | 0.00002 | 0.29% | 0.00687 | 0.0071 | 0.0067 | 1,112,918.00 |
Apr 20 2024 | 0.00685 | -0.00044 | -6.04% | 0.0073 | 0.00731 | 0.00645 | 1,443,875.00 |
Apr 19 2024 | 0.00729 | 0.00019 | 2.68% | 0.0072 | 0.0074 | 0.0071 | 3,499,767.00 |
Apr 18 2024 | 0.0071 | 0.00008 | 1.14% | 0.00702 | 0.00742 | 0.0069 | 1,189,704.00 |
Apr 17 2024 | 0.00702 | 0.00043 | 6.53% | 0.00659 | 0.00705 | 0.0065 | 899,851.00 |
Apr 16 2024 | 0.00659 | -0.00025 | -3.65% | 0.00684 | 0.00701 | 0.00622 | 1,323,185.00 |
Apr 15 2024 | 0.00684 | -0.00063 | -8.43% | 0.00747 | 0.00798 | 0.00669 | 2,076,050.00 |
Apr 14 2024 | 0.00747 | -0.00024 | -3.11% | 0.00771 | 0.0089 | 0.00725 | 1,831,661.00 |
Apr 13 2024 | 0.00771 | -0.00076 | -8.97% | 0.00847 | 0.00847 | 0.00757 | 1,669,791.00 |
Apr 12 2024 | 0.00847 | -0.00098 | -10.37% | 0.00945 | 0.0096 | 0.00838 | 1,588,454.00 |
Apr 11 2024 | 0.00945 | -0.00008 | -0.84% | 0.00953 | 0.00988 | 0.00939 | 912,631.00 |
Apr 10 2024 | 0.00953 | -0.00011 | -1.14% | 0.00964 | 0.0097 | 0.00934 | 967,729.00 |
Apr 09 2024 | 0.00964 | -0.00011 | -1.13% | 0.00975 | 0.01002 | 0.00947 | 1,452,756.00 |
Apr 08 2024 | 0.00975 | -0.00004 | -0.41% | 0.00973 | 0.010 | 0.0095 | 1,653,326.00 |
Apr 07 2024 | 0.00979 | 0.00015 | 1.56% | 0.00964 | 0.0101 | 0.0095 | 895,284.00 |
Apr 06 2024 | 0.00964 | 0.00033 | 3.54% | 0.00931 | 0.00988 | 0.00903 | 931,081.00 |
Apr 05 2024 | 0.00931 | 0.0002 | 2.20% | 0.00911 | 0.00998 | 0.009 | 1,396,579.00 |
Apr 04 2024 | 0.00911 | 0.00011 | 1.22% | 0.009 | 0.00946 | 0.0086 | 974,139.00 |
Apr 03 2024 | 0.009 | 0.00008 | 0.90% | 0.00892 | 0.00934 | 0.0088 | 1,286,795.00 |
Apr 02 2024 | 0.00892 | -0.00059 | -6.20% | 0.00951 | 0.00957 | 0.0088 | 1,221,147.00 |
Apr 01 2024 | 0.00951 | 0.00041 | 4.51% | 0.00911 | 0.01039 | 0.00892 | 1,627,683.00 |
Mar 31 2024 | 0.0091 | -0.00051 | -5.31% | 0.00961 | 0.00982 | 0.00907 | 1,456,302.00 |
Mar 30 2024 | 0.00961 | -0.00036 | -3.61% | 0.00997 | 0.01027 | 0.00952 | 1,325,418.00 |
Mar 29 2024 | 0.00997 | -0.00037 | -3.58% | 0.01034 | 0.0107 | 0.00991 | 1,913,603.00 |
Mar 28 2024 | 0.01034 | -0.00043 | -3.99% | 0.01077 | 0.01116 | 0.00982 | 2,145,721.00 |
Mar 27 2024 | 0.01077 | -0.0011 | -9.27% | 0.01187 | 0.01252 | 0.01022 | 2,487,081.00 |
Mar 26 2024 | 0.01187 | 0.00022 | 1.89% | 0.01165 | 0.01327 | 0.01165 | 2,406,685.00 |
Mar 25 2024 | 0.01165 | 0.00078 | 7.18% | 0.01087 | 0.01212 | 0.01073 | 2,157,153.00 |
Mar 24 2024 | 0.01087 | -0.00011 | -1.00% | 0.01098 | 0.01121 | 0.0102 | 2,438,832.00 |
Mar 23 2024 | 0.01098 | -0.00014 | -1.26% | 0.01112 | 0.0114 | 0.0107 | 2,118,325.00 |
Mar 22 2024 | 0.01112 | -0.00033 | -2.88% | 0.01145 | 0.01187 | 0.011 | 1,787,547.00 |
Mar 21 2024 | 0.01145 | 0.00067 | 6.22% | 0.01078 | 0.01156 | 0.01049 | 2,216,437.00 |
Mar 20 2024 | 0.01078 | 0.00081 | 8.12% | 0.00997 | 0.011 | 0.0093 | 2,189,155.00 |
Mar 19 2024 | 0.00997 | -0.00038 | -3.67% | 0.01038 | 0.01065 | 0.00937 | 2,651,930.00 |
Mar 18 2024 | 0.01035 | -0.00167 | -13.89% | 0.01201 | 0.0123 | 0.01033 | 2,858,727.00 |
Mar 17 2024 | 0.01202 | 0.0004 | 3.44% | 0.01165 | 0.01255 | 0.0115 | 2,626,309.00 |
Mar 16 2024 | 0.01162 | -0.00128 | -9.92% | 0.01305 | 0.0138 | 0.0113 | 2,962,832.00 |
Mar 15 2024 | 0.0129 | -0.00073 | -5.36% | 0.01367 | 0.0141 | 0.0128 | 3,948,704.00 |
Mar 14 2024 | 0.01363 | -0.00068 | -4.75% | 0.0144 | 0.01516 | 0.01314 | 2,580,496.00 |
Mar 13 2024 | 0.01431 | -0.00066 | -4.41% | 0.01497 | 0.01505 | 0.01273 | 2,695,535.00 |
Mar 12 2024 | 0.01497 | 0.00102 | 7.31% | 0.01395 | 0.01545 | 0.01291 | 2,561,329.00 |
Mar 11 2024 | 0.01395 | 0.00027 | 1.97% | 0.01367 | 0.0145 | 0.01204 | 3,170,856.00 |
Mar 10 2024 | 0.01368 | -0.00017 | -1.23% | 0.01385 | 0.01432 | 0.01325 | 1,568,775.00 |
Mar 09 2024 | 0.01385 | -0.0006 | -4.15% | 0.01445 | 0.015 | 0.01346 | 2,147,586.00 |
Mar 08 2024 | 0.01445 | -0.00183 | -11.24% | 0.01628 | 0.01715 | 0.01404 | 2,002,935.00 |
Mar 07 2024 | 0.01628 | 0.00058 | 3.69% | 0.01573 | 0.01759 | 0.0148 | 1,339,752.00 |
Mar 06 2024 | 0.0157 | -0.00021 | -1.32% | 0.01591 | 0.019 | 0.01515 | 1,555,352.00 |
Mar 05 2024 | 0.01591 | -0.00011 | -0.69% | 0.01602 | 0.0175 | 0.015 | 1,683,721.00 |
Mar 04 2024 | 0.01602 | 0.00029 | 1.84% | 0.01572 | 0.01657 | 0.01513 | 1,200,970.00 |
Mar 03 2024 | 0.01573 | -0.00017 | -1.07% | 0.0159 | 0.0161 | 0.0155 | 1,102,366.00 |
Mar 02 2024 | 0.0159 | 0.00179 | 12.69% | 0.01411 | 0.017 | 0.01411 | 1,955,140.00 |
Mar 01 2024 | 0.01411 | 0.00056 | 4.13% | 0.01355 | 0.0142 | 0.0135 | 1,664,767.00 |
Feb 29 2024 | 0.01355 | 0.00067 | 5.20% | 0.01288 | 0.0139 | 0.0126 | 1,770,626.00 |
Feb 28 2024 | 0.01288 | -0.00138 | -9.68% | 0.01423 | 0.01454 | 0.0127 | 1,980,901.00 |
Feb 27 2024 | 0.01426 | -0.00028 | -1.93% | 0.01454 | 0.01494 | 0.01425 | 1,320,530.00 |
Feb 26 2024 | 0.01454 | -0.00323 | -18.18% | 0.01806 | 0.0188 | 0.0139 | 1,075,790.00 |
Feb 25 2024 | 0.01777 | -0.00042 | -2.31% | 0.01819 | 0.01876 | 0.01611 | 1,442,982.00 |
Feb 24 2024 | 0.01819 | 0.00076 | 4.36% | 0.01744 | 0.0185 | 0.01692 | 1,170,948.00 |