John the Coin(JOHN)Today
$0.000511
1 years ago
$0.000421
John the Coin Price History
(JOHN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000494 | $0.000504 | $0.000480 | $0.000494 | $343.4602 |
2025-09-01 | $0.000522 | $0.000525 | $0.000492 | $0.000494 | $814.8393 |
2025-08-31 | $0.000517 | $0.000528 | $0.000510 | $0.000519 | $79.14539 |
2025-08-30 | $0.000537 | $0.000533 | $0.000507 | $0.000516 | $476.1740 |
2025-08-29 | $0.000553 | $0.000573 | $0.000528 | $0.000537 | $337.2971 |
2025-08-28 | $0.000545 | $0.000572 | $0.000533 | $0.000556 | $104.0288 |
2025-08-27 | $0.000507 | $0.000594 | $0.000512 | $0.000549 | $7,636.891 |
2025-08-26 | $0.000540 | $0.000540 | $0.000499 | $0.000511 | $325.8267 |
2025-08-25 | $0.000558 | $0.000576 | $0.000534 | $0.000539 | $856.8932 |
2025-08-24 | $0.000568 | $0.000592 | $0.000553 | $0.000558 | $1,159.278 |
2025-08-23 | $0.000524 | $0.000619 | $0.000522 | $0.000568 | $7,486.679 |
2025-08-22 | $0.000490 | $0.000527 | $0.000477 | $0.000523 | $220.2052 |
2025-08-21 | $0.000472 | $0.000503 | $0.000470 | $0.000484 | $850.4872 |
2025-08-20 | $0.000454 | $0.000475 | $0.000437 | $0.000472 | $1,190.269 |
2025-08-19 | $0.000479 | $0.000486 | $0.000452 | $0.000456 | $722.7818 |
2025-08-18 | $0.000505 | $0.000508 | $0.000470 | $0.000479 | $365.3397 |
2025-08-17 | $0.000490 | $0.000505 | $0.000484 | $0.000505 | $90.79507 |
2025-08-16 | $0.000480 | $0.000490 | $0.000475 | $0.000490 | $7.522947 |
2025-08-15 | $0.000528 | $0.000534 | $0.000475 | $0.000482 | $799.1309 |
2025-08-14 | $0.000529 | $0.000567 | $0.000517 | $0.000528 | $269.2291 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
John the Coin(JOHN)
