zJoe Historical Data

ZJOE
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.136
-0.35%
$ -- $ 1,089
Mar 31, 2025 $ 0.137
-1.01%
$ 1.93 million $ 2,188
Mar 27, 2025 $ 0.164
+0.65%
$ 2.31 million $ 3,611
Mar 26, 2025 $ 0.163
+0.52%
$ 2.3 million $ 16,780
Mar 25, 2025 $ 0.178
+1.04%
$ -- $ 1,784
Mar 24, 2025 $ 0.176
-1.32%
$ 2.49 million $ 1,762
Mar 6, 2025 $ 0.18
+1.99%
$ -- $ 1,628
Mar 5, 2025 $ 0.177
+10.48%
$ 2.5 million $ 1,595
Jan 27, 2025 $ 0.204
-8.43%
$ 2.88 million $ 28,372
Jan 26, 2025 $ 0.224
-17.98%
$ 3.16 million $ 33,166
Jan 21, 2025 $ 0.253
-3.54%
$ -- $ 3,319
Jan 20, 2025 $ 0.262
-6.36%
$ 3.7 million $ 3,459
Jan 19, 2025 $ 0.276
-4.65%
$ -- $ 2,135
Jan 18, 2025 $ 0.29
+1.06%
$ 4.09 million $ 2,222
Jan 14, 2025 $ 0.234
+0.52%
$ -- $ 13,641
Jan 13, 2025 $ 0.233
-5.47%
$ 3.29 million $ 21,955
Jan 10, 2025 $ 0.281
+2.43%
$ -- $ 3,447
Jan 9, 2025 $ 0.274
+0.04%
$ 3.86 million $ 3,359
Jan 6, 2025 $ 0.323
+0.16%
$ -- $ 3,660
Jan 5, 2025 $ 0.322
+4.64%
$ 4.55 million $ 3,633
Jan 4, 2025 $ 0.308
+1.26%
$ 4.35 million $ 9,350
Dec 31, 2024 $ 0.294
-0.56%
$ 4.15 million $ 3,631
Dec 30, 2024 $ 0.296
-1.64%
$ 4.18 million $ 3,629
Dec 29, 2024 $ 0.302
+0.29%
$ -- $ 7,575
Dec 28, 2024 $ 0.301
+4.76%
$ 4.25 million $ 7,589
Dec 22, 2024 $ 0.324
+3.17%
$ -- $ 1,896
Dec 21, 2024 $ 0.313
-3.87%
$ 4.42 million $ 1,848
Dec 20, 2024 $ 0.326
+4.30%
$ 4.6 million $ 15,653
Dec 19, 2024 $ 0.313
-8.54%
$ 4.42 million $ 19,717
Dec 17, 2024 $ 0.419
-3.60%
$ 5.91 million $ 2,189
Dec 16, 2024 $ 0.435
-1.60%
$ 6.14 million $ 2,267
Dec 13, 2024 $ 0.446
-2.63%
$ -- $ 3,402
Dec 12, 2024 $ 0.457
+6.98%
$ 6.45 million $ 3,894
Dec 11, 2024 $ 0.427
+3.84%
$ 6.03 million $ 7,340
Dec 10, 2024 $ 0.411
-3.28%
$ 5.8 million $ 2,762
Dec 9, 2024 $ 0.424
-21.54%
$ 5.99 million $ 7,592
Dec 8, 2024 $ 0.539
+4.71%
$ 7.61 million $ 7,131
Dec 7, 2024 $ 0.516
-2.59%
$ 7.28 million $ 10,181
Dec 6, 2024 $ 0.53
+6.47%
$ 7.49 million $ 47,361
Dec 5, 2024 $ 0.498
-3.66%
$ 7.03 million $ 17,848
Dec 4, 2024 $ 0.501
-0.11%
$ -- $ 22,888
Dec 3, 2024 $ 0.502
-0.10%
$ 7.08 million $ 22,898
Dec 2, 2024 $ 0.503
+11.61%
$ 7.1 million $ 15,118
Dec 1, 2024 $ 0.451
-2.69%
$ 6.41 million $ 63,660
Nov 30, 2024 $ 0.464
-0.99%
$ 6.55 million $ 57,383
Nov 29, 2024 $ 0.469
+5.18%
$ 6.6 million $ 11,951
Nov 28, 2024 $ 0.447
-3.83%
$ 6.31 million $ 7,316
Nov 27, 2024 $ 0.466
+11.31%
$ 6.59 million $ 18,951
Nov 26, 2024 $ 0.418
+6.99%
$ 5.9 million $ 11,883
Nov 25, 2024 $ 0.391
-2.41%
$ 5.52 million $ 8,998
Download