Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JOEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00016 | 0.00000200 | 1.27% | 0.000158 | 0.000164 | 0.000157 | 16,832.00 |
| May 15 2024 | 0.000158 | 0.000013 | 9.00% | 0.000145 | 0.00016 | 0.000144 | 19,059.00 |
| May 14 2024 | 0.000145 | -0.00000900 | -5.85% | 0.000154 | 0.000155 | 0.000144 | 22,291.00 |
| May 13 2024 | 0.000154 | -0.00000400 | -2.54% | 0.000158 | 0.000158 | 0.000151 | 21,939.00 |
| May 12 2024 | 0.000157 | -0.00000700 | -4.25% | 0.000163 | 0.000164 | 0.000157 | 17,371.00 |
| May 11 2024 | 0.000165 | -0.00000100 | -0.60% | 0.000166 | 0.000167 | 0.000165 | 13,817.00 |
| May 10 2024 | 0.000166 | 0.00000036 | 0.22% | 0.000166 | 0.000169 | 0.000164 | 19,022.00 |
| May 09 2024 | 0.000165 | 0.00000600 | 3.76% | 0.00016 | 0.000168 | 0.000157 | 19,781.00 |
| May 08 2024 | 0.00016 | -0.00000400 | -2.45% | 0.000163 | 0.000163 | 0.000158 | 19,819.00 |
| May 07 2024 | 0.000163 | -0.00000400 | -2.39% | 0.000168 | 0.000169 | 0.000163 | 12,445.00 |
| May 06 2024 | 0.000168 | 0.00000100 | 0.60% | 0.000166 | 0.000172 | 0.000166 | 15,192.00 |
| May 05 2024 | 0.000166 | 0.00000064 | 0.39% | 0.000166 | 0.000169 | 0.000163 | 18,615.00 |
| May 04 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.000167 | 0.000163 | 19,281.00 |
| May 03 2024 | 0.000167 | -0.00000039 | -0.23% | 0.000166 | 0.000168 | 0.000163 | 18,428.00 |
| May 02 2024 | 0.000167 | 0.00000400 | 2.45% | 0.000164 | 0.000168 | 0.000162 | 19,552.00 |
| May 01 2024 | 0.000163 | 0.00000300 | 1.87% | 0.000161 | 0.000164 | 0.000158 | 20,362.00 |
| Apr 30 2024 | 0.000161 | 0.00000004 | 0.02% | 0.00016 | 0.000162 | 0.000156 | 19,531.00 |
| Apr 29 2024 | 0.000161 | 0.00000077 | 0.48% | 0.00016 | 0.000162 | 0.000156 | 18,438.00 |
| Apr 28 2024 | 0.00016 | -0.00000300 | -1.84% | 0.000163 | 0.000164 | 0.00016 | 11,480.00 |
| Apr 27 2024 | 0.000163 | -0.00000400 | -2.39% | 0.000167 | 0.000169 | 0.000162 | 17,488.00 |
| Apr 26 2024 | 0.000167 | -0.00000600 | -3.46% | 0.000174 | 0.000174 | 0.000167 | 19,207.00 |
| Apr 25 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000176 | 0.000176 | 0.000168 | 17,386.00 |
| Apr 24 2024 | 0.000175 | -0.00000700 | -3.83% | 0.000183 | 0.000186 | 0.000174 | 16,891.00 |
| Apr 23 2024 | 0.000183 | 0.00000100 | 0.55% | 0.000182 | 0.000185 | 0.00018 | 16,226.00 |
| Apr 22 2024 | 0.000182 | 0.00000500 | 2.83% | 0.000176 | 0.000182 | 0.000176 | 17,110.00 |
| Apr 21 2024 | 0.000176 | -0.00000300 | -1.67% | 0.000179 | 0.000179 | 0.000174 | 17,033.00 |
| Apr 20 2024 | 0.00018 | 0.000011 | 6.52% | 0.000169 | 0.00018 | 0.000169 | 18,873.00 |
| Apr 19 2024 | 0.000169 | -0.00000044 | -0.26% | 0.00017 | 0.000173 | 0.000164 | 19,063.00 |
| Apr 18 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000172 | 0.000167 | 18,526.00 |
| Apr 17 2024 | 0.000171 | 0.00000300 | 1.78% | 0.000168 | 0.000174 | 0.000164 | 19,787.00 |
| Apr 16 2024 | 0.000168 | 0.00000300 | 1.81% | 0.000165 | 0.000169 | 0.000163 | 17,824.00 |
| Apr 15 2024 | 0.000165 | -0.00000600 | -3.49% | 0.000171 | 0.000174 | 0.000161 | 15,959.00 |
| Apr 14 2024 | 0.000172 | 0.00000300 | 1.77% | 0.000168 | 0.000176 | 0.000164 | 20,927.00 |
| Apr 13 2024 | 0.000169 | -0.000018 | -9.62% | 0.000187 | 0.000192 | 0.000153 | 17,841.00 |
| Apr 12 2024 | 0.000187 | -0.000029 | -13.44% | 0.000216 | 0.000219 | 0.000172 | 15,963.00 |
| Apr 11 2024 | 0.000216 | -0.00000900 | -4.01% | 0.000224 | 0.000225 | 0.000214 | 12,532.00 |
| Apr 10 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000226 | 0.000231 | 0.000219 | 13,634.00 |
| Apr 09 2024 | 0.000226 | -0.00000500 | -2.17% | 0.000231 | 0.000231 | 0.000225 | 10,980.00 |
| Apr 08 2024 | 0.000231 | -0.00000400 | -1.71% | 0.000235 | 0.000238 | 0.000224 | 10,480.00 |
| Apr 07 2024 | 0.000234 | 0.00000059 | 0.25% | 0.000233 | 0.000242 | 0.000233 | 10,672.00 |
| Apr 06 2024 | 0.000234 | 0.000011 | 4.94% | 0.000223 | 0.000241 | 0.00022 | 11,722.00 |
| Apr 05 2024 | 0.000223 | 0.00000006 | 0.03% | 0.000223 | 0.000225 | 0.000215 | 12,923.00 |
| Apr 04 2024 | 0.000223 | 0.00000045 | 0.20% | 0.000221 | 0.000225 | 0.000219 | 10,746.00 |
| Apr 03 2024 | 0.000222 | -0.00000300 | -1.33% | 0.000225 | 0.000229 | 0.000219 | 11,828.00 |
| Apr 02 2024 | 0.000226 | -0.000011 | -4.66% | 0.000236 | 0.000236 | 0.000222 | 12,276.00 |
| Apr 01 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000241 | 0.000256 | 0.000234 | 12,034.00 |
| Mar 31 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.000248 | 0.000238 | 11,077.00 |
| Mar 30 2024 | 0.000245 | -0.00000200 | -0.81% | 0.000247 | 0.000261 | 0.000245 | 10,933.00 |
| Mar 29 2024 | 0.000247 | -0.00000400 | -1.59% | 0.000252 | 0.000252 | 0.000243 | 13,021.00 |
| Mar 28 2024 | 0.000251 | -0.000011 | -4.19% | 0.000263 | 0.000264 | 0.00025 | 16,472.00 |
| Mar 27 2024 | 0.000263 | -0.000012 | -4.37% | 0.000275 | 0.00028 | 0.000261 | 15,551.00 |
| Mar 26 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000272 | 0.000279 | 0.000268 | 14,785.00 |
| Mar 25 2024 | 0.000272 | 0.00000700 | 2.64% | 0.000264 | 0.000291 | 0.000255 | 16,689.00 |
| Mar 24 2024 | 0.000265 | 0.000013 | 5.16% | 0.000252 | 0.00027 | 0.000244 | 18,154.00 |
| Mar 23 2024 | 0.000252 | 0.00000400 | 1.61% | 0.000247 | 0.000258 | 0.000246 | 17,406.00 |
| Mar 22 2024 | 0.000249 | 0.00000200 | 0.81% | 0.000246 | 0.00027 | 0.000243 | 19,961.00 |
| Mar 21 2024 | 0.000246 | -0.000024 | -8.86% | 0.000272 | 0.000281 | 0.000243 | 20,081.00 |
| Mar 20 2024 | 0.000271 | -0.000026 | -8.75% | 0.000295 | 0.000297 | 0.000239 | 27,628.00 |
| Mar 19 2024 | 0.000297 | -0.000025 | -7.76% | 0.000321 | 0.000344 | 0.000293 | 25,099.00 |
| Mar 18 2024 | 0.000322 | 0.000069 | 27.31% | 0.000254 | 0.00035 | 0.000246 | 18,949.00 |
| Mar 17 2024 | 0.000253 | 0.000027 | 11.96% | 0.000227 | 0.000282 | 0.000225 | 22,138.00 |
| Mar 16 2024 | 0.000226 | 0.000013 | 6.11% | 0.000215 | 0.000256 | 0.000205 | 26,266.00 |
| Mar 15 2024 | 0.000213 | 0.000018 | 9.22% | 0.000196 | 0.000221 | 0.000195 | 22,467.00 |
| Mar 14 2024 | 0.000195 | -0.00000500 | -2.50% | 0.000202 | 0.000223 | 0.000189 | 23,615.00 |
| Mar 13 2024 | 0.0002 | 0.00000082 | 0.41% | 0.000197 | 0.000202 | 0.000184 | 24,095.00 |
| Mar 12 2024 | 0.000199 | 0.000039 | 24.37% | 0.00016 | 0.000213 | 0.000153 | 32,742.00 |
| Mar 11 2024 | 0.00016 | 0.000012 | 8.09% | 0.000148 | 0.000162 | 0.000145 | 26,906.00 |
| Mar 10 2024 | 0.000148 | 0.00000090 | 0.61% | 0.000147 | 0.000149 | 0.000143 | 29,187.00 |
| Mar 09 2024 | 0.000147 | 0.00000200 | 1.38% | 0.000145 | 0.00015 | 0.000143 | 29,487.00 |
| Mar 08 2024 | 0.000145 | -0.00000300 | -2.03% | 0.000147 | 0.000149 | 0.000139 | 29,051.00 |
| Mar 07 2024 | 0.000148 | 0.00000800 | 5.72% | 0.00014 | 0.000148 | 0.000139 | 29,602.00 |
| Mar 06 2024 | 0.00014 | -0.00000200 | -1.41% | 0.000142 | 0.000143 | 0.000136 | 30,238.00 |
| Mar 05 2024 | 0.000142 | -0.00002 | -12.33% | 0.000163 | 0.000163 | 0.000135 | 28,493.00 |
| Mar 04 2024 | 0.000162 | -0.00000500 | -2.99% | 0.000167 | 0.000172 | 0.000161 | 27,458.00 |
| Mar 03 2024 | 0.000167 | -0.000011 | -6.18% | 0.000178 | 0.00018 | 0.000167 | 27,230.00 |
| Mar 02 2024 | 0.000178 | 0.00000300 | 1.72% | 0.000175 | 0.000178 | 0.000172 | 26,523.00 |
| Mar 01 2024 | 0.000175 | 0.00000500 | 2.94% | 0.000171 | 0.00018 | 0.000171 | 26,675.00 |
| Feb 29 2024 | 0.00017 | 0.00000400 | 2.41% | 0.000166 | 0.000174 | 0.000164 | 29,490.00 |
| Feb 28 2024 | 0.000166 | -0.000011 | -6.21% | 0.000177 | 0.00018 | 0.000158 | 32,267.00 |
| Feb 27 2024 | 0.000177 | -0.00000300 | -1.67% | 0.000178 | 0.000184 | 0.000172 | 26,854.00 |
| Feb 26 2024 | 0.00018 | -0.00000081 | -0.45% | 0.000181 | 0.000185 | 0.000179 | 27,767.00 |
| Feb 25 2024 | 0.000181 | -0.00000800 | -4.24% | 0.000188 | 0.000194 | 0.000181 | 26,165.00 |
| Feb 24 2024 | 0.000189 | 0.000013 | 7.40% | 0.000175 | 0.000209 | 0.000175 | 28,288.00 |
| Feb 23 2024 | 0.000176 | 0.000011 | 6.68% | 0.000165 | 0.000182 | 0.000164 | 26,343.00 |
| Feb 22 2024 | 0.000165 | -0.00000300 | -1.79% | 0.000168 | 0.00017 | 0.000164 | 24,777.00 |
| Feb 21 2024 | 0.000168 | -0.00000700 | -4.01% | 0.000175 | 0.000175 | 0.000165 | 25,027.00 |
| Feb 20 2024 | 0.000175 | -0.00001 | -5.41% | 0.000185 | 0.000186 | 0.000173 | 25,679.00 |
| Feb 19 2024 | 0.000185 | -0.00000700 | -3.65% | 0.000192 | 0.000197 | 0.000184 | 26,757.00 |
| Feb 18 2024 | 0.000192 | -0.00000600 | -3.04% | 0.000198 | 0.000199 | 0.000191 | 28,102.00 |
| Feb 17 2024 | 0.000198 | 0.00000200 | 1.02% | 0.000195 | 0.000198 | 0.000191 | 28,202.00 |
