Joule(JOULE)Today
$0.004046
1 years ago
$0.053772
Joule Price History
(JOULE)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 | $0.004168 | $0.004185 | $0.004102 | $0.004119 | $6,410.641 |
2025-09-01 | $0.004286 | $0.004388 | $0.004131 | $0.004169 | $10,880.50 |
2025-08-31 | $0.004264 | $0.004356 | $0.004202 | $0.004286 | $1,986.479 |
2025-08-30 | $0.004226 | $0.004270 | $0.004157 | $0.004196 | $2,097.936 |
2025-08-29 | $0.004396 | $0.004397 | $0.004215 | $0.004221 | $19,066.97 |
2025-08-28 | $0.004268 | $0.004403 | $0.004113 | $0.004388 | $9,946.363 |
2025-08-27 | $0.004318 | $0.004395 | $0.004192 | $0.004268 | $2,753.216 |
2025-08-26 | $0.004414 | $0.004493 | $0.004294 | $0.004315 | $6,798.477 |
2025-08-25 | $0.004605 | $0.004693 | $0.004312 | $0.004414 | $2,369.236 |
2025-08-24 | $0.004583 | $0.004698 | $0.004538 | $0.004604 | $17,108.11 |
2025-08-23 | $0.004678 | $0.004753 | $0.004562 | $0.004583 | $6,610.811 |
2025-08-22 | $0.004640 | $0.004731 | $0.004478 | $0.004670 | $7,192.542 |
2025-08-21 | $0.004565 | $0.004660 | $0.004376 | $0.004640 | $25,266.50 |
2025-08-20 | $0.004655 | $0.004639 | $0.004497 | $0.004566 | $14,034.04 |
2025-08-19 | $0.004613 | $0.004802 | $0.004627 | $0.004659 | $13,309.17 |
2025-08-18 | $0.004832 | $0.004958 | $0.004567 | $0.004613 | $12,781.43 |
2025-08-17 | $0.004633 | $0.004845 | $0.004592 | $0.004832 | $5,665.154 |
2025-08-16 | $0.004533 | $0.004868 | $0.004504 | $0.004633 | $19,965.72 |
2025-08-15 | $0.004458 | $0.004572 | $0.004425 | $0.004533 | $10,884.95 |
2025-08-14 | $0.004548 | $0.004863 | $0.004435 | $0.004458 | $14,041.64 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Joule(JOULE)
