JOE (JOE) historical data and Live price

JOE

JOE

$ 0.428191 -4.983 %

0.00001578 BTC

MARKET CAP
144.059 M

24H VOLUME
19.253 M

CIRC.SUPPLY
336.437 M

MAX SUPPLY
500 M

JOE

USD

Rank175

1H 0.77 %

24H -4.98 %

7D 17.35 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/3/23	0.44	0.454	0.41	0.423	22,264,495.05	142,261,300.28
6/2/23	0.432	0.466	0.427	0.44	27,879,391.86	148,100,554.94
6/1/23	0.421	0.459	0.407	0.432	36,501,033.32	145,259,206.8
5/31/23	0.464	0.464	0.394	0.421	34,722,759.23	141,624,381.12
5/30/23	0.4	0.475	0.397	0.464	60,545,433.52	156,202,988.51
5/29/23	0.379	0.417	0.378	0.401	43,365,938.59	134,781,295.06
5/28/23	0.361	0.385	0.359	0.379	12,876,390.33	127,623,375.85
5/27/23	0.357	0.362	0.354	0.361	6,316,637.33	121,392,866.52
5/26/23	0.349	0.358	0.346	0.357	6,133,209.75	119,970,974.4
5/25/23	0.35	0.353	0.341	0.349	6,902,042.62	117,260,386.34
5/24/23	0.375	0.375	0.345	0.35	9,639,588.4	117,788,377.1
5/23/23	0.369	0.38	0.366	0.375	10,643,894.1	126,018,964.96
5/22/23	0.348	0.37	0.343	0.368	13,491,188.13	123,950,430.35
5/20/23	0.367	0.367	0.358	0.361	6,153,630.48	121,529,642.69
5/18/23	0.399	0.403	0.372	0.379	19,305,980.05	127,559,933.58
5/17/23	0.365	0.422	0.362	0.399	36,164,281.71	134,245,228.04
5/16/23	0.368	0.386	0.36	0.365	23,171,999.46	122,871,641.01
5/15/23	0.339	0.375	0.333	0.368	37,751,811.69	123,960,514.81
5/14/23	0.32	0.34	0.314	0.339	12,014,818.12	114,122,299.53
5/13/23	0.336	0.337	0.318	0.32	8,795,712.04	107,659,494.23
5/12/23	0.325	0.336	0.315	0.336	10,987,114.02	113,079,985.64
5/11/23	0.346	0.346	0.322	0.325	12,409,980.49	109,215,303.13
5/10/23	0.332	0.36	0.327	0.346	18,650,460.91	116,337,625.46
5/9/23	0.319	0.343	0.316	0.332	17,430,555.69	111,858,427.43
5/8/23	0.36	0.364	0.311	0.319	19,512,436.14	107,401,821.78
5/7/23	0.361	0.378	0.35	0.36	11,030,575.38	121,192,809.23
5/6/23	0.401	0.402	0.359	0.361	14,582,342.27	121,369,697.92
5/5/23	0.386	0.416	0.385	0.401	20,479,301.49	134,798,635.67
5/4/23	0.413	0.414	0.382	0.385	11,021,035.48	129,650,260.54
5/3/23	0.434	0.434	0.387	0.413	45,743,701.18	138,968,242.71
5/2/23	0.444	0.444	0.426	0.434	9,590,453.36	146,160,776.73
5/1/23	0.474	0.474	0.434	0.444	13,630,823.44	149,424,869.09
4/30/23	0.499	0.5	0.473	0.474	10,469,132.35	159,564,643.4
4/29/23	0.503	0.505	0.495	0.499	7,168,265.62	168,023,238.65
4/28/23	0.511	0.514	0.491	0.503	9,998,126.12	169,200,609.44
4/27/23	0.499	0.517	0.498	0.511	18,845,011.03	172,083,841.87
4/26/23	0.498	0.53	0.466	0.499	28,788,286.85	167,866,519.78
4/25/23	0.48	0.501	0.465	0.498	18,408,171.59	167,590,085.91
4/24/23	0.488	0.496	0.473	0.48	15,738,689.34	161,458,303.54
4/23/23	0.531	0.531	0.475	0.488	19,468,588.58	164,042,837.26
4/22/23	0.52	0.531	0.506	0.531	18,051,850.26	178,523,977.69
4/21/23	0.576	0.587	0.518	0.52	27,362,891.65	174,988,529.1
4/20/23	0.613	0.631	0.574	0.576	34,627,080.65	193,931,746.14
4/19/23	0.683	0.683	0.606	0.613	37,640,153.53	206,262,661.2
4/18/23	0.673	0.715	0.658	0.683	60,336,566.89	229,879,961.34
4/17/23	0.646	0.683	0.618	0.673	75,410,266.45	226,282,064.25
4/16/23	0.624	0.646	0.613	0.646	22,026,051.3	217,385,859.82
4/15/23	0.645	0.645	0.618	0.624	27,232,750.28	209,943,343.09
4/14/23	0.658	0.686	0.617	0.645	61,476,821.33	217,125,097.41
4/13/23	0.605	0.697	0.598	0.658	72,834,925.22	221,536,614.52
4/12/23	0.606	0.62	0.584	0.605	29,756,480.99	203,554,484.52
4/11/23	0.603	0.642	0.598	0.606	39,273,043.65	203,865,349.76
4/10/23	0.594	0.607	0.58	0.603	29,793,753.65	202,736,571.56
4/9/23	0.568	0.6	0.561	0.594	27,742,693.31	199,783,317.18
4/8/23	0.572	0.576	0.557	0.568	29,849,994.11	190,983,626.56
4/7/23	0.589	0.594	0.569	0.572	18,061,879.61	192,487,552.78
4/6/23	0.595	0.596	0.577	0.589	18,127,322.24	198,144,871.35
4/5/23	0.614	0.628	0.588	0.595	31,925,100.63	200,054,491.49
4/4/23	0.587	0.616	0.577	0.614	36,191,887.72	206,438,761.32
4/3/23	0.607	0.626	0.559	0.587	59,390,283.71	197,651,606.48
4/2/23	0.613	0.641	0.594	0.607	62,399,511.54	204,139,751.9
3/31/23	0.605	0.654	0.578	0.607	125,358,301.79	204,265,156.95
3/30/23	0.577	0.622	0.561	0.605	134,070,118.34	203,504,818.98
3/29/23	0.501	0.6	0.489	0.577	139,724,797.64	194,206,255.25
3/28/23	0.53	0.621	0.491	0.5	143,963,692.09	168,364,565.66
3/27/23	0.479	0.563	0.445	0.529	133,879,853.66	178,060,067.16
3/26/23	0.374	0.491	0.373	0.479	68,732,441.8	161,152,124.44
3/25/23	0.391	0.393	0.368	0.374	10,978,722.75	125,767,718.92
3/24/23	0.417	0.455	0.388	0.391	40,186,202.29	131,586,805.32
3/23/23	0.375	0.427	0.371	0.417	24,450,267.76	140,194,650.27
3/22/23	0.386	0.397	0.355	0.375	30,602,497.87	126,137,246.85
3/21/23	0.334	0.448	0.333	0.387	107,040,008.56	130,075,762.53
3/20/23	0.337	0.367	0.306	0.334	42,220,272.92	112,476,937.21
3/19/23	0.35	0.407	0.307	0.337	116,041,284.89	113,345,547.8
3/18/23	0.239	0.439	0.238	0.349	157,062,219.47	117,561,476.11
3/17/23	0.213	0.238	0.211	0.238	6,938,424.49	80,236,792.3
3/16/23	0.208	0.216	0.206	0.213	4,060,180.32	71,605,444.41
3/15/23	0.226	0.23	0.207	0.208	4,717,941.2	70,029,739.21
3/14/23	0.216	0.236	0.216	0.226	7,533,668.29	76,146,795.3
3/13/23	0.215	0.221	0.205	0.216	4,895,197.38	72,834,845.3
3/12/23	0.196	0.216	0.194	0.215	2,507,799.35	72,452,833.3
3/11/23	0.214	0.218	0.189	0.196	5,540,367.68	65,900,303.84
3/10/23	0.21	0.215	0.201	0.214	4,801,836.46	71,989,341.04
3/9/23	0.223	0.23	0.208	0.21	3,995,293.87	70,774,508.1
3/8/23	0.239	0.24	0.222	0.223	3,681,820.71	74,922,892.67
3/7/23	0.245	0.25	0.236	0.239	3,839,321.94	80,395,875.94
3/6/23	0.243	0.248	0.239	0.245	3,467,719.82	82,423,771.34
3/5/23	0.242	0.247	0.242	0.243	1,668,802.91	81,658,170.57
3/4/23	0.25	0.252	0.24	0.242	2,238,998.78	81,463,465.19
3/3/23	0.261	0.262	0.242	0.25	3,623,996.81	84,040,521.66

Similar Coins