1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. JoeToken (JOEGBP)
  6. Historical

JOEGBP

JoeToken
0.276283
0.001104 (0.400%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
JoeToken JOEGBP Crypto 113,542,022 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.001104 0.40% 0.276283 0.272363 0.276283
Open Price High Price Low Price Prev. Close 52 Week Range
0.197691 0.30127 0.194951 0.275179 0.109016 - 1.20
Exchange Last Trade Size Trade Price Currency
BINA 00:31:52 80.98 0.276283 GBP
Price x Volume Volume Base Symbol Related Pairs
952,435.93 3,467,660.64 JOE JOEEUR JOEUSD JOEBTC

JOEGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2333890.3658490.1646573,106,509.800.04289418.38%
1 Month0.2333890.3658490.152383969,449.930.04289418.38%
3 Months0.1318660.3658490.109016578,869.920.144417109.52%
6 Months0.1929940.3658490.109016587,860.600.08328943.16%
1 Year0.7894111.200.109016530,797.40-0.513128-65.00%
3 Years1.611.620.109016528,849.86-1.33-82.84%
5 Years1.611.620.109016528,849.86-1.33-82.84%

JOEGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
20 Mar 2023 0.27745 -0.007747 -2.72% 0.292998 0.329963 0.250756 10,502,152.00
19 Mar 2023 0.285197 0.089193 45.51% 0.197691 0.365849 0.194951 9,662,061.00
18 Mar 2023 0.196004 0.021457 12.29% 0.17464 0.196989 0.17349 269,884.00
17 Mar 2023 0.174547 0.002813 1.64% 0.171789 0.176938 0.169292 160,320.00
16 Mar 2023 0.171734 -0.012217 -6.64% 0.185243 0.18987 0.169209 144,464.00
15 Mar 2023 0.18395 0.00926 5.30% 0.174513 0.190855 0.173036 288,058.00
14 Mar 2023 0.17469 0.000707 0.41% 0.233389 0.23664 0.164657 718,626.00
13 Mar 2023 0.173983 0.016519 10.49% 0.158084 0.174419 0.156537 502,579.00
12 Mar 2023 0.157464 -0.021697 -12.11% 0.179121 0.182342 0.152383 315,188.00
11 Mar 2023 0.179161 0.003264 1.86% 0.177081 0.181306 0.168752 185,801.00
10 Mar 2023 0.175898 -0.011683 -6.23% 0.188144 0.193772 0.174895 126,773.00
09 Mar 2023 0.18758 -0.015077 -7.44% 0.207349 0.207349 0.186871 223,035.00
08 Mar 2023 0.202657 0.001651 0.82% 0.204636 0.208795 0.200162 59,436.00
07 Mar 2023 0.201007 -0.001189 -0.59% 0.233389 0.23664 0.187994 159,002.00
06 Mar 2023 0.202196 -0.000266 -0.13% 0.201757 0.207141 0.201757 246,655.00
05 Mar 2023 0.202462 -0.006175 -2.96% 0.208183 0.210519 0.199844 49,459.00
04 Mar 2023 0.208638 -0.010979 -5.00% 0.219042 0.219042 0.204451 154,250.00
03 Mar 2023 0.219616 0.013208 6.40% 0.225047 0.22641 0.216337 104,333.00
02 Mar 2023 0.206408 0.004571 2.26% 0.202442 0.223862 0.201849 645,209.00
01 Mar 2023 0.201837 -0.006083 -2.93% 0.20815 0.209686 0.201243 144,736.00
28 Feb 2023 0.20792 -0.006484 -3.02% 0.233389 0.23664 0.187994 210,496.00
27 Feb 2023 0.214404 0.004442 2.12% 0.210124 0.21667 0.209008 184,217.00
26 Feb 2023 0.209962 -0.005483 -2.54% 0.214451 0.215037 0.204071 223,051.00
25 Feb 2023 0.215446 -0.013023 -5.70% 0.227984 0.229725 0.212492 172,961.00
24 Feb 2023 0.228468 -0.004759 -2.04% 0.233499 0.238133 0.226159 283,179.00
23 Feb 2023 0.233228 -0.007249 -3.01% 0.241381 0.245035 0.225433 297,069.00
22 Feb 2023 0.240476 -0.010077 -4.02% 0.251219 0.263683 0.234857 740,883.00
21 Feb 2023 0.250553 0.023086 10.15% 0.233389 0.250722 0.187994 370,708.00
20 Feb 2023 0.227467 0.011962 5.55% 0.217816 0.2317 0.215296 472,243.00
19 Feb 2023 0.215505 0.000163 0.08% 0.216497 0.218334 0.214316 120,842.00
Your Recent History
COIN
JOEGBP
JoeToken
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230320 13:34:52