Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.JOEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.5186 | -0.0176 | -3.28% | 0.5374 | 0.5527 | 0.5166 | 578,497.00 |
| May 20 2024 | 0.5362 | 0.0566 | 11.80% | 0.4801 | 0.5377 | 0.4716 | 629,502.00 |
| May 19 2024 | 0.4796 | -0.0287 | -5.65% | 0.5075 | 0.5125 | 0.4755 | 92,144.00 |
| May 18 2024 | 0.5083 | 0.0122 | 2.46% | 0.4966 | 0.5119 | 0.4957 | 129,416.00 |
| May 17 2024 | 0.4961 | 0.0229 | 4.84% | 0.4717 | 0.5081 | 0.4685 | 234,888.00 |
| May 16 2024 | 0.4732 | -0.0049 | -1.02% | 0.4788 | 0.4947 | 0.4634 | 302,706.00 |
| May 15 2024 | 0.4781 | 0.0619 | 14.87% | 0.4176 | 0.4827 | 0.4138 | 613,760.00 |
| May 14 2024 | 0.4162 | -0.037 | -8.16% | 0.453 | 0.4571 | 0.4147 | 401,121.00 |
| May 13 2024 | 0.4532 | -0.008 | -1.73% | 0.4623 | 0.4697 | 0.4329 | 465,564.00 |
| May 12 2024 | 0.4612 | -0.0148 | -3.11% | 0.4767 | 0.4789 | 0.4594 | 210,464.00 |
| May 11 2024 | 0.476 | -0.0073 | -1.51% | 0.483 | 0.4897 | 0.4752 | 228,862.00 |
| May 10 2024 | 0.4833 | -0.0204 | -4.05% | 0.5022 | 0.5163 | 0.4781 | 385,035.00 |
| May 09 2024 | 0.5037 | 0.0151 | 3.09% | 0.4744 | 0.5099 | 0.4652 | 798,121.00 |
| May 08 2024 | 0.4886 | 0.00 | 0.00% | 0.4886 | 0.4886 | 0.4886 | 0.00 |
| May 07 2024 | 0.4886 | -0.0249 | -4.85% | 0.5151 | 0.5197 | 0.4878 | 328,568.00 |
| May 06 2024 | 0.5135 | -0.0088 | -1.68% | 0.5211 | 0.5539 | 0.5095 | 1,112,919.00 |
| May 05 2024 | 0.5223 | 0.0049 | 0.95% | 0.517 | 0.5288 | 0.5072 | 192,364.00 |
| May 04 2024 | 0.5174 | 0.00 | 0.00% | 0.5178 | 0.5231 | 0.5061 | 381,695.00 |
| May 03 2024 | 0.5174 | 0.023 | 4.65% | 0.4946 | 0.524 | 0.4797 | 502,001.00 |
| May 02 2024 | 0.4944 | 0.0076 | 1.56% | 0.4875 | 0.5029 | 0.4687 | 182,486.00 |
| May 01 2024 | 0.4868 | 0.0014 | 0.29% | 0.4852 | 0.494 | 0.4479 | 222,233.00 |
| Apr 30 2024 | 0.4854 | -0.0296 | -5.75% | 0.5132 | 0.5222 | 0.4609 | 191,338.00 |
| Apr 29 2024 | 0.515 | -0.0067 | -1.28% | 0.522 | 0.5248 | 0.4917 | 183,645.00 |
| Apr 28 2024 | 0.5217 | -0.0098 | -1.84% | 0.5317 | 0.5457 | 0.5192 | 200,438.00 |
| Apr 27 2024 | 0.5315 | 0.0076 | 1.45% | 0.526 | 0.5405 | 0.503 | 168,249.00 |
| Apr 26 2024 | 0.5239 | -0.0225 | -4.12% | 0.5444 | 0.5472 | 0.5229 | 130,059.00 |
| Apr 25 2024 | 0.5464 | -0.0411 | -7.00% | 0.5513 | 0.5618 | 0.5172 | 376,582.00 |
| Apr 24 2024 | 0.5875 | 0.00 | 0.00% | 0.5875 | 0.5875 | 0.5875 | 0.00 |
| Apr 23 2024 | 0.5875 | 0.0045 | 0.77% | 0.5801 | 0.5958 | 0.5704 | 385,138.00 |
| Apr 22 2024 | 0.583 | 0.0273 | 4.91% | 0.5565 | 0.5915 | 0.5518 | 384,225.00 |
| Apr 21 2024 | 0.5557 | -0.0092 | -1.63% | 0.5621 | 0.5728 | 0.5416 | 195,501.00 |
| Apr 20 2024 | 0.5649 | 0.0451 | 8.68% | 0.5171 | 0.569 | 0.5103 | 272,226.00 |
| Apr 19 2024 | 0.5198 | 0.002 | 0.39% | 0.5176 | 0.5387 | 0.4715 | 291,871.00 |
| Apr 18 2024 | 0.5178 | 0.0059 | 1.15% | 0.5121 | 0.5273 | 0.4917 | 253,728.00 |
| Apr 17 2024 | 0.5119 | -0.006 | -1.16% | 0.516 | 0.5295 | 0.4842 | 281,268.00 |
| Apr 16 2024 | 0.5179 | 0.0043 | 0.84% | 0.5121 | 0.5249 | 0.4887 | 399,432.00 |
| Apr 15 2024 | 0.5136 | -0.024 | -4.46% | 0.5348 | 0.5681 | 0.4885 | 993,346.00 |
| Apr 14 2024 | 0.5376 | 0.0331 | 6.56% | 0.5055 | 0.5458 | 0.4807 | 955,537.00 |
| Apr 13 2024 | 0.5045 | -0.1009 | -16.67% | 0.6018 | 0.6325 | 0.4227 | 2,595,640.00 |
| Apr 12 2024 | 0.6054 | -0.1542 | -20.30% | 0.7567 | 0.7738 | 0.5142 | 2,146,019.00 |
| Apr 11 2024 | 0.7596 | -0.0341 | -4.30% | 0.7926 | 0.7954 | 0.748 | 274,919.00 |
| Apr 10 2024 | 0.7937 | 0.0011 | 0.14% | 0.7931 | 0.8072 | 0.7457 | 576,859.00 |
| Apr 09 2024 | 0.7926 | -0.0555 | -6.54% | 0.8481 | 0.8563 | 0.786 | 294,391.00 |
| Apr 08 2024 | 0.8481 | 0.0356 | 4.38% | 0.810 | 0.867 | 0.7936 | 562,115.00 |
| Apr 07 2024 | 0.8125 | 0.0309 | 3.95% | 0.7839 | 0.8233 | 0.7835 | 540,215.00 |
| Apr 06 2024 | 0.7816 | 0.0441 | 5.98% | 0.7329 | 0.811 | 0.732 | 658,587.00 |
| Apr 05 2024 | 0.7375 | -0.0044 | -0.59% | 0.739 | 0.7549 | 0.6905 | 292,706.00 |
| Apr 04 2024 | 0.7419 | 0.0079 | 1.08% | 0.730 | 0.7708 | 0.7097 | 331,434.00 |
| Apr 03 2024 | 0.734 | -0.0018 | -0.24% | 0.7358 | 0.7661 | 0.705 | 362,183.00 |
| Apr 02 2024 | 0.7358 | -0.0895 | -10.84% | 0.8215 | 0.8215 | 0.7295 | 699,468.00 |
| Apr 01 2024 | 0.8253 | -0.0545 | -6.19% | 0.8778 | 0.9267 | 0.7921 | 1,925,498.00 |
| Mar 31 2024 | 0.8798 | 0.0182 | 2.11% | 0.8567 | 0.8929 | 0.855 | 410,559.00 |
| Mar 30 2024 | 0.8616 | -0.0078 | -0.90% | 0.8677 | 0.9215 | 0.8525 | 965,700.00 |
| Mar 29 2024 | 0.8694 | -0.0219 | -2.46% | 0.8876 | 0.8944 | 0.841 | 781,670.00 |
| Mar 28 2024 | 0.8913 | -0.0309 | -3.35% | 0.9183 | 0.928 | 0.8899 | 469,303.00 |
| Mar 27 2024 | 0.9222 | -0.0624 | -6.34% | 0.9817 | 1.01 | 0.9053 | 1,164,687.00 |
| Mar 26 2024 | 0.9846 | 0.0071 | 0.73% | 0.974 | 1.02 | 0.956 | 1,575,083.00 |
| Mar 25 2024 | 0.9775 | 0.0698 | 7.69% | 0.9047 | 1.05 | 0.8893 | 2,720,836.00 |
| Mar 24 2024 | 0.9077 | 0.0676 | 8.05% | 0.8409 | 0.9398 | 0.8131 | 945,219.00 |
| Mar 23 2024 | 0.8401 | 0.0127 | 1.53% | 0.8216 | 0.8879 | 0.8148 | 774,574.00 |
| Mar 22 2024 | 0.8274 | -0.0298 | -3.48% | 0.8547 | 0.9291 | 0.8035 | 2,691,770.00 |
| Mar 21 2024 | 0.8572 | -0.098 | -10.26% | 0.9601 | 0.995 | 0.8323 | 2,815,259.00 |
| Mar 20 2024 | 0.9552 | 0.0188 | 2.01% | 0.9429 | 1.02 | 0.7616 | 6,436,325.00 |
| Mar 19 2024 | 0.9364 | -0.1916 | -16.99% | 1.14 | 1.15 | 0.9246 | 4,882,676.00 |
| Mar 18 2024 | 1.13 | 0.200 | 21.99% | 0.9149 | 1.25 | 0.8711 | 8,958,105.00 |
| Mar 17 2024 | 0.9247 | 0.1242 | 15.52% | 0.806 | 1.02 | 0.7865 | 5,860,968.00 |
| Mar 16 2024 | 0.8005 | -0.0049 | -0.61% | 0.7972 | 0.966 | 0.7576 | 3,898,513.00 |
| Mar 15 2024 | 0.8054 | -0.0031 | -0.38% | 0.7639 | 0.8397 | 0.6925 | 3,439,410.00 |
| Mar 14 2024 | 0.8085 | 0.00 | 0.00% | 0.8085 | 0.8085 | 0.8085 | 0.00 |
| Mar 13 2024 | 0.8085 | 0.0236 | 3.01% | 0.7776 | 0.8253 | 0.7409 | 3,156,772.00 |
| Mar 12 2024 | 0.7849 | 0.1342 | 20.62% | 0.6506 | 0.8512 | 0.6068 | 6,670,146.00 |
| Mar 11 2024 | 0.6507 | 0.0748 | 12.99% | 0.5765 | 0.6593 | 0.5395 | 1,830,997.00 |
| Mar 10 2024 | 0.5759 | 0.0129 | 2.29% | 0.5744 | 0.589 | 0.550 | 1,007,453.00 |
| Mar 09 2024 | 0.563 | 0.00 | 0.00% | 0.563 | 0.563 | 0.563 | 0.00 |
| Mar 08 2024 | 0.563 | -0.0065 | -1.14% | 0.5729 | 0.585 | 0.5325 | 1,870,141.00 |
| Mar 07 2024 | 0.5695 | 0.0355 | 6.65% | 0.5334 | 0.5741 | 0.5257 | 1,060,696.00 |
| Mar 06 2024 | 0.534 | 0.0283 | 5.60% | 0.5057 | 0.5463 | 0.4882 | 1,193,586.00 |
| Mar 05 2024 | 0.5057 | -0.0852 | -14.42% | 0.5871 | 0.5936 | 0.4157 | 2,397,393.00 |
| Mar 04 2024 | 0.5909 | 0.0065 | 1.11% | 0.5845 | 0.604 | 0.567 | 1,037,554.00 |
| Mar 03 2024 | 0.5844 | -0.0267 | -4.37% | 0.6096 | 0.6162 | 0.5574 | 1,097,409.00 |
| Mar 02 2024 | 0.6111 | 0.0096 | 1.60% | 0.6005 | 0.6118 | 0.5852 | 639,492.00 |
| Mar 01 2024 | 0.6015 | 0.0313 | 5.49% | 0.5747 | 0.6126 | 0.5731 | 1,043,878.00 |
| Feb 29 2024 | 0.5702 | 0.0095 | 1.69% | 0.5615 | 0.6058 | 0.5538 | 1,000,709.00 |
| Feb 28 2024 | 0.5607 | -0.0132 | -2.30% | 0.573 | 0.5916 | 0.4955 | 1,320,714.00 |
| Feb 27 2024 | 0.5739 | 0.010 | 1.77% | 0.5658 | 0.5911 | 0.5529 | 917,011.00 |
| Feb 26 2024 | 0.5639 | 0.0001 | 0.02% | 0.5622 | 0.5781 | 0.5452 | 1,266,421.00 |
| Feb 25 2024 | 0.5638 | -0.0007 | -0.12% | 0.5627 | 0.5971 | 0.5453 | 472,343.00 |
| Feb 24 2024 | 0.5645 | 0.0513 | 10.00% | 0.5145 | 0.6224 | 0.5105 | 3,282,828.00 |
| Feb 23 2024 | 0.5132 | 0.0241 | 4.93% | 0.4903 | 0.5359 | 0.4836 | 964,516.00 |
| Feb 22 2024 | 0.4891 | -0.011 | -2.20% | 0.4989 | 0.5129 | 0.4816 | 347,400.00 |
