JOE (JOE) historical data and Live price

JOE

JOE

$ 0.388543 + 3.259 %

0.00000572 BTC

MARKET CAP
139.757 M

24H VOLUME
9.462 M

CIRC.SUPPLY
359.694 M

MAX SUPPLY
500 M

JOE

USD

Rank293

1H 0.58 %

24H 3.26 %

7D 9.57 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.359	0.394	0.359	0.391	11,019,792.54	140,724,511.47
7/25/24	0.367	0.37	0.345	0.359	9,962,829.09	129,221,902.16
7/24/24	0.373	0.406	0.364	0.367	15,367,150.3	132,105,234.54
7/23/24	0.393	0.403	0.369	0.373	13,008,130.2	134,276,977.19
7/22/24	0.417	0.421	0.392	0.393	27,534,057.96	141,520,630.69
7/21/24	0.377	0.423	0.372	0.417	39,414,808.41	149,958,977.63
7/20/24	0.356	0.38	0.349	0.377	8,356,303.36	135,736,595.86
7/19/24	0.341	0.357	0.334	0.356	7,148,452.45	127,927,921.5
7/18/24	0.343	0.352	0.337	0.341	7,886,762.95	122,803,204.74
7/17/24	0.346	0.355	0.34	0.343	8,126,563.13	123,322,241.44
7/16/24	0.338	0.352	0.323	0.346	8,946,129.73	124,279,679.89
7/15/24	0.315	0.339	0.315	0.338	7,196,207.94	121,753,919.62
7/14/24	0.309	0.317	0.301	0.315	5,128,033.8	113,186,234.43
7/13/24	0.308	0.312	0.305	0.309	4,034,276.53	111,117,714.55
7/12/24	0.302	0.31	0.296	0.308	5,938,949.71	110,851,614.42
7/11/24	0.311	0.319	0.301	0.302	6,177,422.6	108,636,484.52
7/10/24	0.306	0.318	0.302	0.311	6,042,816.85	111,778,543.03
7/9/24	0.295	0.308	0.292	0.306	5,483,295.15	110,162,249.5
7/8/24	0.284	0.309	0.275	0.295	5,542,214.33	106,119,673.9
7/7/24	0.305	0.305	0.282	0.284	4,159,447.18	102,008,362.58
7/6/24	0.283	0.306	0.279	0.305	4,182,557.17	109,759,896.66
7/5/24	0.284	0.29	0.253	0.283	9,442,812.72	101,882,358.41
7/4/24	0.325	0.33	0.284	0.284	17,406,234.95	102,189,999.13
7/3/24	0.356	0.356	0.321	0.325	12,793,485.9	117,031,729.33
7/2/24	0.351	0.358	0.346	0.356	4,371,075.29	127,987,945.69
7/1/24	0.356	0.36	0.345	0.351	4,858,920.02	126,318,114.5
6/30/24	0.324	0.359	0.32	0.356	6,359,549.95	127,882,346.98
6/29/24	0.336	0.341	0.323	0.324	3,134,510.46	116,375,326.21
6/28/24	0.346	0.36	0.335	0.336	6,331,545.7	120,837,501.39
6/27/24	0.335	0.347	0.326	0.346	4,583,208.28	124,585,732.14
6/26/24	0.34	0.344	0.327	0.335	4,839,547.03	120,396,442.75
6/25/24	0.325	0.343	0.325	0.34	5,213,186.29	122,121,485.54
6/24/24	0.313	0.325	0.301	0.325	7,038,378.51	116,932,073.2
6/23/24	0.319	0.338	0.309	0.313	5,449,866.76	112,759,644.51
6/22/24	0.333	0.333	0.318	0.319	5,441,059.36	114,623,884.16
6/21/24	0.335	0.343	0.33	0.333	4,317,763.52	119,663,528.42
6/20/24	0.327	0.352	0.326	0.335	5,154,593.89	120,382,442.13
6/19/24	0.32	0.33	0.316	0.327	5,011,540.59	117,515,311.44
6/18/24	0.348	0.349	0.303	0.32	9,522,850.33	115,167,612.81
6/17/24	0.382	0.387	0.339	0.348	5,859,559.72	125,282,919.76
6/16/24	0.371	0.384	0.365	0.382	3,644,219.64	137,561,367.34
6/15/24	0.375	0.38	0.369	0.371	3,431,162.13	133,476,446.15
6/14/24	0.391	0.397	0.364	0.375	6,320,970.79	134,790,956.61
6/13/24	0.4	0.401	0.386	0.391	5,526,386.43	140,642,628.86
6/12/24	0.38	0.412	0.372	0.4	6,793,269.22	143,846,083.51
6/11/24	0.4	0.403	0.365	0.38	7,278,485.01	136,741,405.77
6/10/24	0.408	0.413	0.396	0.4	5,089,449.07	143,743,986.24
6/9/24	0.4	0.411	0.395	0.408	3,971,238.64	146,589,051.69
6/8/24	0.429	0.432	0.394	0.4	7,120,263.75	144,005,530.71
6/7/24	0.476	0.482	0.395	0.429	11,691,030.36	154,215,639.95
6/6/24	0.487	0.489	0.471	0.476	6,416,068.45	171,227,095.82
6/5/24	0.478	0.49	0.476	0.487	5,751,852.37	175,212,506.67
6/4/24	0.461	0.479	0.456	0.478	6,484,219.87	172,085,585.31
6/3/24	0.462	0.477	0.444	0.461	9,795,252.02	165,811,738.98
6/2/24	0.466	0.478	0.459	0.462	7,273,423.92	166,150,548.41
6/1/24	0.47	0.47	0.461	0.466	4,213,139.56	167,718,189.89
5/31/24	0.477	0.48	0.461	0.47	7,080,999.53	168,902,501.43
5/30/24	0.479	0.491	0.461	0.477	8,247,517.07	171,617,352.04
5/29/24	0.497	0.506	0.479	0.479	9,065,123.55	172,384,276.63
5/28/24	0.495	0.506	0.47	0.497	13,365,847.83	178,793,072.46
5/27/24	0.458	0.513	0.458	0.495	16,780,086.66	177,896,816.13
5/26/24	0.467	0.469	0.454	0.458	4,798,405.69	164,686,261.13
5/25/24	0.464	0.475	0.461	0.467	7,979,322.42	167,991,088.9
5/24/24	0.46	0.468	0.444	0.464	8,168,722.62	166,826,574.62
5/23/24	0.492	0.494	0.438	0.46	15,978,575.93	165,419,183.43
5/22/24	0.516	0.522	0.489	0.492	11,377,869.05	176,885,484.61
5/21/24	0.536	0.553	0.516	0.516	12,736,288.61	185,752,616.62
5/20/24	0.479	0.536	0.472	0.536	11,790,249.17	192,708,026.09
5/19/24	0.508	0.512	0.476	0.479	4,979,487.95	172,448,759.2
5/18/24	0.497	0.511	0.496	0.508	5,891,230.2	182,734,551.24
5/17/24	0.473	0.508	0.469	0.497	7,907,777.26	178,763,416.52
5/16/24	0.478	0.494	0.465	0.473	9,639,896.94	169,974,341.68
5/15/24	0.416	0.482	0.414	0.478	11,379,007.59	172,058,447.41
5/14/24	0.453	0.457	0.415	0.416	10,042,244	149,737,532.99
5/13/24	0.461	0.468	0.434	0.453	9,588,322.34	163,087,129.53
5/12/24	0.476	0.479	0.46	0.461	8,062,962.44	165,951,414
5/11/24	0.483	0.49	0.476	0.476	5,273,783.77	171,207,067.68
5/10/24	0.503	0.516	0.478	0.483	9,208,732.81	173,677,587.94
5/5/24	0.518	0.529	0.508	0.522	8,991,921.43	187,767,290.54
5/4/24	0.517	0.523	0.507	0.518	7,378,370.18	186,190,972.44
5/3/24	0.494	0.524	0.481	0.517	6,876,218.09	186,114,708.86
5/2/24	0.486	0.503	0.47	0.494	6,454,686.24	177,741,995.03
5/1/24	0.485	0.492	0.449	0.486	9,400,560.84	174,867,944.74
4/30/24	0.515	0.521	0.463	0.485	7,435,760.45	174,408,637.58
4/29/24	0.522	0.524	0.492	0.515	8,679,060.66	185,229,595.14
4/28/24	0.53	0.544	0.52	0.522	5,913,215.56	187,579,691.65
4/27/24	0.524	0.54	0.506	0.53	5,856,134.33	190,700,978.92
4/26/24	0.548	0.549	0.523	0.524	6,498,315.62	188,442,305.79
4/25/24	0.552	0.561	0.52	0.548	9,568,974.26	196,995,820.63
4/24/24	0.587	0.606	0.546	0.552	11,737,392.71	198,443,265.71

Similar Coins