JOE (JOE) historical data and Live price

JOE

JOE

$ 0.230929 -5.867 %

0.00001218 BTC

MARKET CAP
65.624 M

24H VOLUME
3.614 M

CIRC.SUPPLY
284.175 M

MAX SUPPLY
500 M

JOE

USD

Rank293

1H -1.63 %

24H -5.87 %

7D 1.21 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.253	0.257	0.242	0.246	3,928,786.77	69,101,066.26
6/28/22	0.274	0.281	0.253	0.253	3,988,315.58	71,004,284.96
6/27/22	0.286	0.306	0.273	0.274	4,107,993.47	76,814,866.48
6/26/22	0.308	0.314	0.286	0.286	6,156,589.1	80,299,137.47
6/25/22	0.295	0.347	0.288	0.308	27,543,307.36	86,485,945.85
6/24/22	0.241	0.331	0.239	0.295	17,851,576.73	82,616,174.82
6/23/22	0.215	0.244	0.215	0.241	4,031,859.77	67,566,303.49
6/22/22	0.229	0.229	0.214	0.215	4,710,306.53	60,208,767.98
6/21/22	0.226	0.244	0.222	0.229	4,617,543.69	64,142,001.01
6/20/22	0.212	0.243	0.204	0.226	10,081,003.54	63,275,942.66
6/19/22	0.19	0.212	0.182	0.212	6,255,911.16	59,399,594
6/18/22	0.193	0.196	0.174	0.19	5,378,486.01	53,249,007.67
6/17/22	0.185	0.196	0.185	0.193	6,368,070.03	54,069,601.65
6/16/22	0.218	0.222	0.184	0.185	8,034,334.1	51,558,547.95
6/15/22	0.192	0.219	0.173	0.218	9,615,314.52	60,592,482.08
6/14/22	0.187	0.203	0.174	0.192	14,691,621.52	53,259,040.72
6/13/22	0.213	0.213	0.173	0.187	12,782,836.16	51,611,764.77
6/12/22	0.237	0.238	0.213	0.213	10,447,414.66	58,686,675.96
6/11/22	0.256	0.261	0.231	0.237	10,267,005.43	65,224,851.33
6/10/22	0.287	0.29	0.256	0.256	5,925,709.18	70,566,824.32
6/9/22	0.289	0.295	0.282	0.287	6,534,904.61	79,068,946.96
6/8/22	0.29	0.294	0.279	0.289	6,445,300.21	79,440,630.21
6/7/22	0.307	0.307	0.281	0.29	7,687,668.33	79,668,610.21
6/6/22	0.293	0.333	0.293	0.306	7,113,812.69	84,244,679.6
6/5/22	0.298	0.305	0.293	0.293	9,820,234.25	80,463,296.86
6/4/22	0.285	0.298	0.275	0.298	5,452,552.97	81,724,187.49
6/3/22	0.31	0.31	0.276	0.285	5,631,317.07	78,094,622.32
6/2/22	0.305	0.314	0.297	0.31	5,101,965.75	84,937,337.43
6/1/22	0.343	0.347	0.299	0.305	5,946,048.02	83,659,230.06
5/31/22	0.365	0.383	0.339	0.343	10,653,419.04	93,472,795.24
5/30/22	0.349	0.368	0.342	0.365	9,135,230.12	99,479,487.2
5/29/22	0.327	0.363	0.315	0.349	9,856,194.06	94,834,618.77
5/28/22	0.298	0.309	0.295	0.3	9,492,132.87	81,443,441.91
5/27/22	0.315	0.317	0.285	0.298	10,305,024	80,976,135.36
5/26/22	0.373	0.379	0.315	0.315	6,351,841.08	85,480,698.61
5/25/22	0.395	0.403	0.373	0.373	4,634,079.75	101,262,103.62
5/24/22	0.385	0.404	0.367	0.395	8,685,097.74	106,703,109.71
5/23/22	0.428	0.44	0.382	0.385	8,982,027.21	103,954,475.44
5/22/22	0.39	0.434	0.386	0.428	7,735,602.46	115,421,035.44
5/21/22	0.386	0.401	0.38	0.39	5,511,783.4	105,046,905.6
5/20/22	0.427	0.434	0.38	0.386	11,566,479.48	103,643,630.06
5/19/22	0.424	0.443	0.394	0.427	9,813,109.79	114,566,649.52
5/18/22	0.498	0.51	0.424	0.424	6,948,365.92	98,246,736.96
5/17/22	0.468	0.515	0.468	0.498	6,421,112.97	115,360,353.95
5/16/22	0.516	0.516	0.464	0.469	10,176,538.49	107,424,353.79
5/15/22	0.486	0.523	0.464	0.516	8,496,019.32	117,800,616.58
5/14/22	0.461	0.486	0.42	0.486	28,035,128.23	110,855,502.09
5/13/22	0.408	0.526	0.399	0.462	32,108,827.49	105,230,582.01
5/12/22	0.355	0.409	0.289	0.408	21,904,458.06	92,101,547.71
5/11/22	0.59	0.601	0.325	0.355	29,051,053.38	80,008,020.23
5/10/22	0.609	0.691	0.574	0.59	18,335,313.08	132,921,372.55
5/9/22	0.794	0.819	0.609	0.609	16,064,015.62	137,157,822.15
5/8/22	0.788	0.818	0.753	0.794	9,666,455.23	178,640,973.84
5/7/22	0.824	0.83	0.773	0.788	6,993,840.72	176,563,052.26
5/6/22	0.87	0.87	0.805	0.824	8,827,790.79	184,493,841.93
5/5/22	1.006	1.021	0.848	0.87	10,594,224.62	194,546,192.63
5/4/22	0.891	1.012	0.891	1.006	11,320,293.22	224,661,378.2
5/3/22	0.901	0.926	0.873	0.891	13,566,546.8	198,731,645.59
5/2/22	0.845	0.936	0.827	0.901	20,881,096.71	199,931,787.03
5/1/22	0.814	0.877	0.805	0.845	10,194,850.39	187,498,313.14
4/30/22	0.896	0.914	0.799	0.814	7,584,691.42	180,565,127.84
4/29/22	0.977	0.983	0.889	0.896	9,991,989.02	198,388,447.69
4/28/22	1.038	1.038	0.961	0.978	17,666,323.19	216,329,696.74
4/27/22	1.017	1.05	1.011	1.038	11,130,710.11	229,386,374.87
4/26/22	1.104	1.111	0.979	1.017	12,385,571.42	223,516,000.32
4/25/22	1.053	1.104	0.973	1.104	16,056,968.93	242,460,142.74
4/24/22	1.066	1.074	1.038	1.053	6,489,863.24	231,009,270.49
4/23/22	1.125	1.129	1.055	1.066	12,176,799.37	233,687,177.75
4/22/22	1.171	1.196	1.12	1.125	8,217,331.16	246,257,164.5
4/21/22	1.223	1.245	1.152	1.171	11,268,457.99	256,242,915.67
4/20/22	1.253	1.255	1.198	1.223	10,602,130.74	267,319,455.67
4/19/22	1.149	1.259	1.144	1.253	19,857,395.83	272,546,313.23
4/18/22	1.122	1.156	1.022	1.149	17,169,484.18	249,635,948.53
4/17/22	1.155	1.16	1.115	1.122	9,117,096.36	243,693,057.43
4/16/22	1.185	1.185	1.146	1.155	7,250,369.16	250,569,512.03
4/15/22	1.197	1.21	1.17	1.185	6,734,801.54	256,664,048.91
4/14/22	1.261	1.282	1.192	1.197	8,520,459.67	259,051,545.19
4/13/22	1.195	1.269	1.194	1.261	10,952,544.46	270,760,051.17
4/12/22	1.134	1.252	1.134	1.195	14,709,950.75	256,340,811.31
4/11/22	1.322	1.322	1.116	1.133	14,788,274.98	240,711,598.65
4/10/22	1.364	1.391	1.319	1.323	11,373,015.05	280,776,213.47
4/9/22	1.284	1.365	1.266	1.365	13,127,559.04	289,374,837.62
4/8/22	1.38	1.498	1.279	1.284	37,231,022.6	271,976,261.32
4/7/22	1.236	1.389	1.18	1.38	25,322,203.4	291,911,765.81
4/6/22	1.413	1.413	1.236	1.236	21,587,700.6	260,461,242.24
4/5/22	1.359	1.544	1.359	1.413	31,271,022.71	297,080,596.62
4/4/22	1.379	1.379	1.271	1.359	17,760,074.39	285,123,311.86
4/3/22	1.272	1.386	1.257	1.379	14,791,569.54	288,510,542.42
4/2/22	1.256	1.375	1.254	1.272	22,261,861.26	265,776,625.43
4/1/22	1.207	1.271	1.117	1.256	20,723,625.7	262,163,309.92

Similar Coins