Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.JOE1USDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.021898 | 0.002817 | 14.76% | 0.019724 | 0.022199 | 0.018465 | 4,150,462.00 |
| Jun 05 2024 | 0.019081 | 0.00063 | 3.41% | 0.018271 | 0.022171 | 0.017454 | 3,433,004.00 |
| Jun 04 2024 | 0.018451 | -0.000818 | -4.25% | 0.019267 | 0.02128 | 0.017811 | 4,315,466.00 |
| Jun 03 2024 | 0.019269 | -0.001399 | -6.77% | 0.020677 | 0.020677 | 0.018483 | 3,846,292.00 |
| Jun 02 2024 | 0.020668 | 0.000336 | 1.65% | 0.020522 | 0.021831 | 0.019101 | 2,963,110.00 |
| Jun 01 2024 | 0.020332 | 0.001761 | 9.48% | 0.018579 | 0.023102 | 0.018013 | 2,012,179.00 |
| May 31 2024 | 0.018571 | -0.001753 | -8.63% | 0.020415 | 0.022714 | 0.018569 | 3,151,928.00 |
| May 30 2024 | 0.020324 | 0.00035 | 1.75% | 0.01998 | 0.024395 | 0.017502 | 2,217,635.00 |
| May 29 2024 | 0.019974 | -0.001532 | -7.12% | 0.021507 | 0.02631 | 0.01862 | 1,828,271.00 |
| May 28 2024 | 0.021506 | -0.009231 | -30.03% | 0.031189 | 0.031973 | 0.021345 | 2,372,531.00 |
| May 27 2024 | 0.030737 | 0.005183 | 20.28% | 0.025693 | 0.037189 | 0.024625 | 4,401,999.00 |
| May 26 2024 | 0.025554 | -0.002812 | -9.91% | 0.028578 | 0.030816 | 0.024633 | 6,560,463.00 |
| May 25 2024 | 0.028366 | 0.001752 | 6.58% | 0.026614 | 0.033399 | 0.022889 | 6,918,965.00 |
| May 24 2024 | 0.026614 | -0.00015 | -0.56% | 0.026786 | 0.032606 | 0.021 | 7,241,123.00 |
| May 23 2024 | 0.026764 | 0.009008 | 50.73% | 0.017769 | 0.028878 | 0.017715 | 5,928,006.00 |
| May 22 2024 | 0.017756 | -0.001432 | -7.46% | 0.019205 | 0.02287 | 0.016001 | 7,313,023.00 |
| May 21 2024 | 0.019188 | 0.004408 | 29.82% | 0.014775 | 0.022913 | 0.012519 | 9,749,612.00 |
| May 20 2024 | 0.01478 | 0.006655 | 81.91% | 0.008123 | 0.017543 | 0.008093 | 13,826,106.00 |
| May 19 2024 | 0.008125 | -0.000776 | -8.72% | 0.008874 | 0.009743 | 0.008111 | 6,430,297.00 |
| May 18 2024 | 0.008901 | -0.003079 | -25.70% | 0.01198 | 0.011984 | 0.008539 | 7,053,655.00 |
| May 17 2024 | 0.01198 | 0.000177 | 1.50% | 0.01174 | 0.013575 | 0.011692 | 6,333,897.00 |
| May 16 2024 | 0.011803 | -0.000725 | -5.79% | 0.012512 | 0.015961 | 0.01154 | 8,835,857.00 |
| May 15 2024 | 0.012528 | 0.001159 | 10.19% | 0.011374 | 0.015184 | 0.010802 | 7,756,872.00 |
| May 14 2024 | 0.011369 | 0.00173 | 17.95% | 0.009842 | 0.013437 | 0.008564 | 9,333,324.00 |
| May 13 2024 | 0.009639 | 0.001374 | 16.62% | 0.008328 | 0.010499 | 0.007499 | 6,439,265.00 |
| May 12 2024 | 0.008265 | -0.000416 | -4.79% | 0.008585 | 0.009771 | 0.007653 | 5,623,866.00 |
| May 11 2024 | 0.008681 | 0.002609 | 42.97% | 0.006065 | 0.008727 | 0.005671 | 7,665,670.00 |
| May 10 2024 | 0.006072 | 0.000924 | 17.95% | 0.005551 | 0.007313 | 0.005445 | 10,083,911.00 |
| May 09 2024 | 0.005148 | 0.000388 | 8.15% | 0.004753 | 0.005388 | 0.004382 | 9,204,455.00 |
| May 08 2024 | 0.00476 | -0.001583 | -24.96% | 0.006234 | 0.006401 | 0.004571 | 8,857,075.00 |
| May 07 2024 | 0.006343 | -0.000561 | -8.13% | 0.006903 | 0.007158 | 0.006279 | 8,539,297.00 |
| May 06 2024 | 0.006904 | -0.001139 | -14.16% | 0.008041 | 0.009 | 0.006597 | 7,831,588.00 |
| May 05 2024 | 0.008043 | -0.001233 | -13.29% | 0.009263 | 0.009689 | 0.007893 | 9,312,601.00 |
| May 04 2024 | 0.009276 | -0.001705 | -15.53% | 0.0108 | 0.011249 | 0.006904 | 16,521,466.00 |
| May 03 2024 | 0.010981 | -0.001373 | -11.11% | 0.01235 | 0.012683 | 0.008575 | 9,043,234.00 |
| May 02 2024 | 0.012354 | 0.002477 | 25.08% | 0.009894 | 0.015221 | 0.009868 | 12,858,372.00 |
| May 01 2024 | 0.009877 | 0.001544 | 18.53% | 0.008611 | 0.012645 | 0.00813 | 10,373,885.00 |
| Apr 30 2024 | 0.008333 | 0.0021 | 33.69% | 0.006367 | 0.008643 | 0.005855 | 11,170,170.00 |
| Apr 29 2024 | 0.006233 | -0.000496 | -7.37% | 0.006739 | 0.007348 | 0.005183 | 23,597,738.00 |
| Apr 28 2024 | 0.006729 | 0.00086 | 14.65% | 0.005947 | 0.008706 | 0.005586 | 39,972,830.00 |
| Apr 27 2024 | 0.005869 | 0.001376 | 30.63% | 0.004487 | 0.00587 | 0.004166 | 30,866,654.00 |
| Apr 26 2024 | 0.004493 | 0.000723 | 19.18% | 0.003759 | 0.005 | 0.003742 | 51,702,235.00 |
| Apr 25 2024 | 0.00377 | -0.000038 | -1.00% | 0.003804 | 0.003851 | 0.003071 | 29,681,924.00 |
| Apr 24 2024 | 0.003808 | -0.001235 | -24.49% | 0.004981 | 0.005297 | 0.003739 | 41,891,296.00 |
| Apr 23 2024 | 0.005043 | 0.000918 | 22.25% | 0.00407 | 0.005614 | 0.003376 | 36,613,349.00 |
| Apr 22 2024 | 0.004125 | 0.001166 | 39.41% | 0.002971 | 0.005858 | 0.002877 | 34,949,711.00 |
| Apr 21 2024 | 0.002959 | 0.000063 | 2.18% | 0.002916 | 0.003295 | 0.002672 | 37,423,792.00 |
| Apr 20 2024 | 0.002896 | 0.000649 | 28.88% | 0.002265 | 0.003364 | 0.002186 | 47,316,832.00 |
| Apr 19 2024 | 0.002247 | -0.000127 | -5.35% | 0.002369 | 0.002376 | 0.002025 | 47,615,430.00 |
| Apr 18 2024 | 0.002374 | 0.000498 | 26.55% | 0.001882 | 0.002378 | 0.001876 | 52,011,745.00 |
| Apr 17 2024 | 0.001876 | -0.000023 | -1.21% | 0.001901 | 0.002007 | 0.001819 | 54,370,726.00 |
| Apr 16 2024 | 0.001899 | -0.00002 | -1.04% | 0.001917 | 0.002017 | 0.001836 | 53,669,587.00 |
| Apr 15 2024 | 0.001919 | 0.000074 | 4.01% | 0.001858 | 0.002417 | 0.001814 | 56,634,500.00 |
| Apr 14 2024 | 0.001845 | 0.00000700 | 0.38% | 0.001828 | 0.001981 | 0.001721 | 38,665,125.00 |
| Apr 13 2024 | 0.001838 | -0.000336 | -15.46% | 0.002163 | 0.002234 | 0.001732 | 39,381,155.00 |
| Apr 12 2024 | 0.002174 | -0.000202 | -8.50% | 0.002363 | 0.00246 | 0.002113 | 36,576,037.00 |
| Apr 11 2024 | 0.002376 | 0.000204 | 9.39% | 0.002167 | 0.002688 | 0.002101 | 39,355,838.00 |
| Apr 10 2024 | 0.002172 | -0.000063 | -2.82% | 0.002246 | 0.002329 | 0.002011 | 51,264,524.00 |
| Apr 09 2024 | 0.002235 | -0.00042 | -15.82% | 0.002653 | 0.002683 | 0.002064 | 30,221,374.00 |
| Apr 08 2024 | 0.002655 | 0.000413 | 18.42% | 0.00227 | 0.002672 | 0.002088 | 33,748,937.00 |
| Apr 07 2024 | 0.002242 | 0.000125 | 5.90% | 0.002162 | 0.00233 | 0.002013 | 40,787,335.00 |
| Apr 06 2024 | 0.002117 | -0.000213 | -9.14% | 0.002331 | 0.002428 | 0.002086 | 38,247,095.00 |
| Apr 05 2024 | 0.00233 | -0.000224 | -8.77% | 0.002587 | 0.002654 | 0.002037 | 55,317,775.00 |
| Apr 04 2024 | 0.002554 | 0.000105 | 4.29% | 0.00246 | 0.002991 | 0.002128 | 28,059,561.00 |
| Apr 03 2024 | 0.002449 | 0.000196 | 8.70% | 0.002266 | 0.002839 | 0.002085 | 32,035,594.00 |
| Apr 02 2024 | 0.002253 | -0.000242 | -9.70% | 0.002484 | 0.002631 | 0.00206 | 28,192,690.00 |
| Apr 01 2024 | 0.002495 | -0.001591 | -38.94% | 0.004103 | 0.0042 | 0.002344 | 29,884,597.00 |
| Mar 31 2024 | 0.004086 | 0.002275 | 125.62% | 0.001881 | 0.004098 | 0.001715 | 48,653,249.00 |
| Mar 30 2024 | 0.001811 | -0.000285 | -13.60% | 0.001962 | 0.002005 | 0.001721 | 17,055,366.00 |
| Mar 29 2024 | 0.002096 | 0.00017 | 8.83% | 0.002016 | 0.002151 | 0.001839 | 16,845,452.00 |
| Mar 28 2024 | 0.001926 | -0.000225 | -10.46% | 0.002101 | 0.002242 | 0.001686 | 29,461,754.00 |
| Mar 27 2024 | 0.002151 | -0.000223 | -9.39% | 0.00237 | 0.00237 | 0.002067 | 25,237,001.00 |
| Mar 26 2024 | 0.002374 | 0.000103 | 4.54% | 0.00228 | 0.002547 | 0.002264 | 21,624,810.00 |
| Mar 25 2024 | 0.002271 | -0.000031 | -1.35% | 0.002638 | 0.002698 | 0.002253 | 46,926,647.00 |
| Mar 24 2024 | 0.002302 | -0.000191 | -7.66% | 0.002472 | 0.002641 | 0.002201 | 15,115,335.00 |
| Mar 23 2024 | 0.002493 | 0.000092 | 3.83% | 0.002407 | 0.002671 | 0.002115 | 10,400,676.00 |
| Mar 22 2024 | 0.002401 | 0.000114 | 4.98% | 0.002335 | 0.002542 | 0.002158 | 16,545,355.00 |
| Mar 21 2024 | 0.002287 | -0.000135 | -5.57% | 0.002395 | 0.002505 | 0.002071 | 18,897.00 |
| Mar 20 2024 | 0.002422 | 0.000256 | 11.82% | 0.002074 | 0.002584 | 0.002062 | 12,327,615.00 |
| Mar 19 2024 | 0.002166 | -0.000499 | -18.72% | 0.002296 | 0.002454 | 0.002051 | 17,838,375.00 |
| Mar 18 2024 | 0.002665 | -0.000127 | -4.55% | 0.002806 | 0.003314 | 0.002598 | 4,401,600.00 |
| Mar 17 2024 | 0.002792 | -0.000271 | -8.85% | 0.002956 | 0.00317 | 0.002507 | 12,929,725.00 |
| Mar 16 2024 | 0.003063 | -0.000096 | -3.04% | 0.003159 | 0.004094 | 0.0029 | 20,575,925.00 |
| Mar 15 2024 | 0.003159 | -0.000839 | -20.99% | 0.003997 | 0.004217 | 0.002869 | 22,063,335.00 |
| Mar 14 2024 | 0.003998 | -0.001072 | -21.14% | 0.005042 | 0.005099 | 0.003304 | 16,437,544.00 |
| Mar 13 2024 | 0.00507 | -0.000333 | -6.16% | 0.005403 | 0.006111 | 0.005002 | 17,265,790.00 |
| Mar 12 2024 | 0.005403 | -0.000988 | -15.46% | 0.006411 | 0.006849 | 0.005149 | 13,245,834.00 |
| Mar 11 2024 | 0.006391 | 0.001403 | 28.13% | 0.004996 | 0.006493 | 0.004551 | 15,739,496.00 |
| Mar 10 2024 | 0.004988 | 0.000123 | 2.53% | 0.005046 | 0.005894 | 0.004526 | 28,913,437.00 |
| Mar 09 2024 | 0.004865 | -0.000162 | -3.22% | 0.005151 | 0.005972 | 0.004651 | 14,650,735.00 |
