Jones DAO (JONES) historical data and Live price

Jones DAO

JONES

$ 0.645873 -3.382 %

0.00001041 BTC

MARKET CAP
0

24H VOLUME
81.157 k

CIRC.SUPPLY
0

MAX SUPPLY
10 M

JONES

USD

Rank3,832

1H -2.74 %

24H -3.38 %

7D -3.35 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/28/24	0.663	0.684	0.663	0.684	84,689.61	0
4/27/24	0.652	0.663	0.65	0.663	88,734.98	0
4/26/24	0.679	0.681	0.645	0.652	82,058.88	0
4/25/24	0.686	0.686	0.648	0.679	81,720.32	0
4/24/24	0.68	0.698	0.66	0.686	76,025.6	0
4/23/24	0.679	0.686	0.674	0.68	78,093.55	0
4/22/24	0.667	0.68	0.66	0.679	78,905.09	0
4/21/24	0.67	0.674	0.66	0.667	77,376.76	0
4/20/24	0.668	0.676	0.652	0.67	92,849.35	0
4/19/24	0.663	0.674	0.65	0.668	73,276.96	0
4/18/24	0.668	0.669	0.644	0.663	76,262.67	0
4/17/24	0.673	0.674	0.636	0.668	81,134.23	0
4/16/24	0.678	0.683	0.655	0.673	89,409.75	0
4/15/24	0.668	0.7	0.666	0.678	69,856.94	0
4/14/24	0.647	0.669	0.642	0.668	66,411.33	0
4/13/24	0.736	0.737	0.64	0.647	73,652.07	0
4/12/24	0.795	0.802	0.713	0.736	85,870.03	0
4/11/24	0.787	0.812	0.779	0.795	74,918.86	0
4/10/24	0.789	0.805	0.771	0.787	80,954.61	0
4/9/24	0.804	0.808	0.779	0.789	75,391.18	0
4/8/24	0.766	0.83	0.76	0.803	78,470.42	0
4/7/24	0.751	0.767	0.748	0.766	81,935.59	0
4/6/24	0.751	0.758	0.732	0.751	78,375.86	0
4/5/24	0.754	0.759	0.731	0.751	72,550.54	0
4/4/24	0.747	0.769	0.736	0.754	67,894.99	0
4/3/24	0.74	0.762	0.739	0.747	68,847.78	0
4/2/24	0.795	0.802	0.724	0.74	69,463.4	0
4/1/24	0.806	0.816	0.784	0.795	67,425.91	0
3/31/24	0.802	0.833	0.792	0.806	72,541.39	0
3/30/24	0.786	0.803	0.786	0.802	75,409.04	0
3/29/24	0.81	0.81	0.786	0.786	74,508.04	0
3/28/24	0.794	0.819	0.785	0.81	72,899.7	0
3/27/24	0.838	0.85	0.789	0.794	85,408.92	0
3/26/24	0.846	0.855	0.813	0.838	71,549.38	0
3/25/24	0.79	0.854	0.784	0.846	74,423.56	0
3/24/24	0.787	0.802	0.782	0.79	79,354.2	0
3/23/24	0.776	0.793	0.764	0.787	94,440.88	0
3/22/24	0.814	0.825	0.761	0.776	78,127.67	0
3/21/24	0.822	0.83	0.807	0.814	78,250.35	0
3/20/24	0.763	0.824	0.739	0.822	85,034.84	0
3/19/24	0.877	0.879	0.763	0.763	123,261.17	0
3/18/24	0.889	0.906	0.874	0.877	80,404.54	0
3/17/24	0.891	0.912	0.856	0.889	91,354.47	0
3/16/24	0.902	0.935	0.876	0.891	70,580.19	0
3/15/24	0.947	0.971	0.896	0.902	91,949.68	0
3/14/24	0.985	0.992	0.939	0.947	98,721.63	0
3/13/24	0.994	1.02	0.967	0.985	127,777.15	0
3/12/24	0.961	0.994	0.94	0.994	154,206.52	0
3/11/24	0.923	0.971	0.875	0.961	194,675.79	0
3/10/24	0.964	0.97	0.907	0.923	146,257.11	0
3/9/24	0.986	0.987	0.962	0.964	108,961.75	0
3/8/24	0.943	1.003	0.934	0.986	143,283.6	0
3/7/24	0.972	1.005	0.916	0.943	106,155.13	0
3/6/24	0.928	0.996	0.928	0.972	110,929.8	0
3/5/24	0.925	0.992	0.897	0.928	113,452.76	0
3/4/24	0.912	0.933	0.911	0.925	121,732.85	0
3/3/24	0.913	0.919	0.903	0.912	104,961.27	0
3/2/24	0.93	0.93	0.908	0.913	103,178.28	0
3/1/24	0.96	0.961	0.924	0.93	148,611.03	0
2/29/24	0.939	1.013	0.939	0.96	129,735.37	0
2/28/24	0.951	1.005	0.933	0.939	115,262.54	0
2/27/24	0.928	0.967	0.921	0.951	111,312.49	0
2/26/24	0.896	0.949	0.895	0.928	122,528.39	0
2/25/24	0.886	0.901	0.866	0.896	114,414.31	0
2/24/24	0.908	0.916	0.872	0.886	128,447.8	0
2/23/24	0.915	0.937	0.895	0.908	128,477.95	0
2/22/24	0.895	0.925	0.882	0.915	162,371.21	0
2/21/24	0.914	0.927	0.874	0.895	116,353.54	0
2/20/24	0.938	0.938	0.908	0.914	109,272.52	0
2/19/24	0.899	0.959	0.898	0.938	116,153.71	0
2/18/24	0.91	0.921	0.894	0.899	124,367.82	0
2/17/24	0.946	0.947	0.909	0.91	112,908.11	0
2/16/24	0.951	0.953	0.935	0.946	123,001.93	0
2/15/24	0.995	1.004	0.944	0.951	152,469.36	0
2/14/24	0.9	0.999	0.897	0.995	169,308.51	0
2/13/24	0.906	0.913	0.892	0.9	133,355.07	0
2/12/24	0.853	0.906	0.843	0.906	155,937.93	0
2/11/24	0.953	0.962	0.808	0.853	285,032.21	0
2/10/24	0.955	0.96	0.947	0.953	116,452.94	0
2/9/24	0.948	0.969	0.943	0.956	145,040.32	0
2/8/24	0.969	0.974	0.947	0.948	135,241.81	0
2/7/24	0.972	0.991	0.962	0.969	118,087.26	0
2/6/24	0.963	0.988	0.963	0.972	145,264.58	0
2/5/24	0.987	0.987	0.957	0.963	125,975.64	0
2/4/24	1.007	1.024	0.97	0.987	151,263.42	0
2/3/24	1.028	1.066	1.007	1.007	99,630.85	0
2/2/24	1.028	1.039	1.013	1.028	114,938.26	0
2/1/24	1.036	1.052	1.011	1.029	119,262.44	0
1/31/24	1.035	1.05	1.022	1.036	120,356.07	0
1/30/24	1.03	1.088	1.021	1.035	115,031.66	0

Similar Coins