JUL Coin Values JUL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0120900 | $0.0119400 | $0.0119400 | $0.0119400 |
2023-02-09 | $0.0119400 | $0.0113400 | $0.0113400 | $0.0113400 |
2023-02-10 | $0.0113400 | $0.0112500 | $0.0112500 | $0.0112500 |
2023-02-11 | $0.0112500 | $0.0113700 | $0.0113700 | $0.0113700 |
2023-02-12 | $0.0113700 | $0.0113300 | $0.0113300 | $0.0113300 |
2023-02-13 | $0.0113300 | $0.0113300 | $0.0113300 | $0.0113300 |
2023-02-14 | $0.0113300 | $0.0115500 | $0.0115500 | $0.0115500 |
2023-02-15 | $0.0115500 | $0.0126500 | $0.0126500 | $0.0126500 |
2023-02-16 | $0.0126500 | $0.0122400 | $0.0122400 | $0.0122400 |
2023-02-17 | $0.0122400 | $0.0127800 | $0.0127800 | $0.0127800 |
2023-02-18 | $0.0127800 | $0.0128100 | $0.0128100 | $0.0128100 |
2023-02-19 | $0.0128100 | $0.0126300 | $0.0126300 | $0.0126300 |
2023-02-20 | $0.0126300 | $0.0129200 | $0.0129200 | $0.0129200 |
2023-02-21 | $0.0129200 | $0.0127100 | $0.0127100 | $0.0127100 |
2023-02-22 | $0.0127100 | $0.0125800 | $0.0125800 | $0.0125800 |
2023-02-23 | $0.0125800 | $0.0124500 | $0.0124500 | $0.0124500 |
2023-02-24 | $0.0124500 | $0.0120600 | $0.0120600 | $0.0120600 |
2023-02-25 | $0.0120600 | $0.0120500 | $0.0120500 | $0.0120500 |
2023-02-26 | $0.0120500 | $0.0122500 | $0.0122500 | $0.0122500 |
2023-02-27 | $0.0122500 | $0.0122100 | $0.0122100 | $0.0122100 |
2023-02-28 | $0.0122100 | $0.0120300 | $0.0120300 | $0.0120300 |
2023-03-01 | $0.0120300 | $0.0122900 | $0.0122900 | $0.0122900 |
2023-03-02 | $0.0122900 | $0.0122000 | $0.0122000 | $0.0122000 |
2023-03-03 | $0.0122000 | $0.0116300 | $0.0116300 | $0.0116300 |
2023-03-04 | $0.0116300 | $0.0116200 | $0.0116200 | $0.0116200 |
2023-03-05 | $0.0116200 | $0.0116700 | $0.0116700 | $0.0116700 |
2023-03-06 | $0.0116700 | $0.0116500 | $0.0116500 | $0.0116500 |
2023-03-07 | $0.0116500 | $0.0115400 | $0.0115400 | $0.0115400 |
2023-03-08 | $0.0115400 | $0.0112900 | $0.0112900 | $0.0112900 |
2023-03-09 | $0.0112900 | $0.0105900 | $0.0105900 | $0.0105900 |
2023-03-10 | $0.0105900 | $0.0105100 | $0.0105100 | $0.0105100 |
2023-03-11 | $0.0105100 | $0.0107200 | $0.0107200 | $0.0107200 |
2023-03-12 | $0.0107200 | $0.0115300 | $0.0115300 | $0.0115300 |
2023-03-13 | $0.0115300 | $0.0125900 | $0.0125900 | $0.0125900 |
2023-03-14 | $0.0125900 | $0.0128700 | $0.0128700 | $0.0128700 |
2023-03-15 | $0.0128700 | $0.0126700 | $0.0126700 | $0.0126700 |
2023-03-16 | $0.0126700 | $0.0130300 | $0.0130300 | $0.0130300 |
2023-03-17 | $0.0130300 | $0.0142700 | $0.0142700 | $0.0142700 |
2023-03-18 | $0.0142700 | $0.0140300 | $0.0140300 | $0.0140300 |
2023-03-19 | $0.0140300 | $0.0145800 | $0.0145800 | $0.0145800 |
2023-03-20 | $0.0145800 | $0.0144600 | $0.0144600 | $0.0144600 |
2023-03-21 | $0.0144600 | $0.0146600 | $0.0146600 | $0.0146600 |
2023-03-22 | $0.0146600 | $0.0142100 | $0.0142100 | $0.0142100 |
2023-03-23 | $0.0142100 | $0.0147400 | $0.0147400 | $0.0147400 |
2023-03-24 | $0.0147400 | $0.0143000 | $0.0143000 | $0.0143000 |
2023-03-25 | $0.0143000 | $0.0143000 | $0.0143000 | $0.0143000 |
2023-03-26 | $0.0143000 | $0.0145600 | $0.0145600 | $0.0145600 |
2023-03-27 | $0.0145600 | $0.0141200 | $0.0141200 | $0.0141200 |
2023-03-28 | $0.0141200 | $0.0141800 | $0.0141800 | $0.0141800 |
2023-03-29 | $0.0141800 | $0.0147500 | $0.0147500 | $0.0147500 |
2023-03-30 | $0.0147500 | $0.0145800 | $0.0145800 | $0.0145800 |
2023-03-31 | $0.0145800 | $0.0148100 | $0.0148100 | $0.0148100 |
2023-04-01 | $0.0148100 | $0.0148000 | $0.0148000 | $0.0148000 |
2023-04-02 | $0.0148000 | $0.0146600 | $0.0146600 | $0.0146600 |
2023-04-03 | $0.0146600 | $0.0146800 | $0.0146900 | $0.0146500 |
2023-04-06 | $0.0146500 | $0.0145800 | $0.0145800 | $0.0145800 |
2023-04-07 | $0.0145800 | $0.0145100 | $0.0145100 | $0.0145100 |
2023-04-08 | $0.0145100 | $0.0145400 | $0.0145400 | $0.0145400 |
2023-04-09 | $0.0145400 | $0.0147400 | $0.0147400 | $0.0147400 |
2023-04-10 | $0.0147400 | $0.0154200 | $0.0154200 | $0.0154200 |
2023-04-11 | $0.0154200 | $0.0157200 | $0.0157200 | $0.0157200 |
2023-04-12 | $0.0157200 | $0.0155500 | $0.0155500 | $0.0155500 |
2023-04-13 | $0.0155500 | $0.0158100 | $0.0158100 | $0.0158100 |
2023-04-14 | $0.0158100 | $0.0158600 | $0.0158600 | $0.0158600 |
2023-04-15 | $0.0158600 | $0.0157700 | $0.0157700 | $0.0157700 |
2023-04-16 | $0.0157700 | $0.0157700 | $0.0157700 | $0.0157700 |
2023-04-17 | $0.0157700 | $0.0153100 | $0.0153100 | $0.0153100 |
2023-04-18 | $0.0153100 | $0.0158100 | $0.0158100 | $0.0158100 |
2023-04-19 | $0.0158100 | $0.0149900 | $0.0149900 | $0.0149900 |
2023-04-20 | $0.0149900 | $0.0146900 | $0.0146900 | $0.0146900 |
2023-04-21 | $0.0146900 | $0.0141800 | $0.0141800 | $0.0141800 |
2023-04-22 | $0.0141800 | $0.0144700 | $0.0144700 | $0.0144700 |
2023-04-23 | $0.0144700 | $0.0143500 | $0.0143500 | $0.0143500 |
2023-04-24 | $0.0143500 | $0.0143100 | $0.0143100 | $0.0143100 |
2023-04-25 | $0.0143100 | $0.0147200 | $0.0147200 | $0.0147200 |
2023-04-26 | $0.0147200 | $0.0147900 | $0.0147900 | $0.0147900 |
2023-04-27 | $0.0147900 | $0.0153300 | $0.0153300 | $0.0153300 |
2023-04-28 | $0.0153300 | $0.0152600 | $0.0152600 | $0.0152600 |
2023-04-29 | $0.0152600 | $0.0152100 | $0.0152100 | $0.0152100 |
2023-04-30 | $0.0152100 | $0.0152000 | $0.0152000 | $0.0152000 |
2023-05-01 | $0.0152000 | $0.0146000 | $0.0146000 | $0.0146000 |
2023-05-02 | $0.0146000 | $0.0149200 | $0.0149200 | $0.0149200 |
2023-05-03 | $0.0149200 | $0.0151000 | $0.0151000 | $0.0151000 |
2023-05-04 | $0.0151000 | $0.0150100 | $0.0150100 | $0.0150100 |
2023-05-05 | $0.0150100 | $0.0153700 | $0.0153700 | $0.0153700 |
2023-05-06 | $0.0153700 | $0.0150500 | $0.0150500 | $0.0150500 |
2023-05-07 | $0.0150500 | $0.0148600 | $0.0148600 | $0.0148600 |
2023-05-08 | $0.0148600 | $0.0144500 | $0.0144500 | $0.0144500 |
2023-05-09 | $0.0144500 | $0.0143900 | $0.0143900 | $0.0143900 |
2023-05-10 | $0.0143900 | $0.0143700 | $0.0143700 | $0.0143700 |
2023-05-11 | $0.0143700 | $0.0143900 | $0.0144000 | $0.0143600 |
2023-05-12 | $0.0140400 | $0.0139400 | $0.0139400 | $0.0139400 |
2023-05-13 | $0.0139400 | $0.0139300 | $0.0139300 | $0.0139300 |
2023-05-14 | $0.0139300 | $0.0140000 | $0.0140000 | $0.0140000 |
2023-05-15 | $0.0140000 | $0.0141300 | $0.0141300 | $0.0141300 |
2023-05-16 | $0.0141300 | $0.0140600 | $0.0140600 | $0.0140600 |
2023-05-17 | $0.0140600 | $0.0142500 | $0.0142500 | $0.0142500 |
2023-05-18 | $0.0142500 | $0.0139500 | $0.0139500 | $0.0139500 |
2023-05-19 | $0.0139500 | $0.0139800 | $0.0139800 | $0.0139800 |
2023-05-20 | $0.0139800 | $0.0141000 | $0.0141000 | $0.0141000 |
2023-05-21 | $0.0141000 | $0.0139100 | $0.0139100 | $0.0139100 |
2023-05-22 | $0.0139100 | $0.0139700 | $0.0139700 | $0.0139700 |
2023-05-23 | $0.0139700 | $0.0141600 | $0.0141600 | $0.0141600 |
2023-05-24 | $0.0141600 | $0.0136900 | $0.0136900 | $0.0136900 |
2023-05-25 | $0.0136900 | $0.0137700 | $0.0137700 | $0.0137700 |
2023-05-26 | $0.0137700 | $0.0139000 | $0.0139000 | $0.0139000 |
2023-05-27 | $0.0139000 | $0.0139700 | $0.0139700 | $0.0139700 |
2023-05-28 | $0.0139700 | $0.0146000 | $0.0146000 | $0.0146000 |
2023-05-29 | $0.0146000 | $0.0144300 | $0.0144300 | $0.0144300 |
2023-05-30 | $0.0144300 | $0.0144100 | $0.0144100 | $0.0144100 |
2023-05-31 | $0.0144100 | $0.0141500 | $0.0141500 | $0.0141500 |
2023-06-01 | $0.0141500 | $0.0139500 | $0.0139500 | $0.0139500 |
2023-06-02 | $0.0139500 | $0.0141700 | $0.0141700 | $0.0141700 |
2023-06-03 | $0.0141700 | $0.0140800 | $0.0140800 | $0.0140800 |
2023-06-04 | $0.0140800 | $0.0141100 | $0.0141100 | $0.0141100 |
2023-06-05 | $0.0141100 | $0.0141300 | $0.0141300 | $0.0141000 |
2023-06-06 | $0.0133900 | $0.0141800 | $0.0141800 | $0.0141800 |
2023-06-07 | $0.0141800 | $0.0137000 | $0.0137000 | $0.0137000 |
2023-06-08 | $0.0137000 | $0.0137800 | $0.0137800 | $0.0137800 |
2023-06-09 | $0.0137800 | $0.0137700 | $0.0137700 | $0.0137700 |
2023-06-10 | $0.0137700 | $0.0134500 | $0.0134500 | $0.0134500 |
2023-06-11 | $0.0134500 | $0.0134700 | $0.0134700 | $0.0134300 |
2023-06-12 | $0.0134900 | $0.0134700 | $0.0134700 | $0.0134700 |
2023-06-13 | $0.0134700 | $0.0134800 | $0.0134800 | $0.0134800 |
2023-06-14 | $0.0134800 | $0.0130700 | $0.0130700 | $0.0130700 |
2023-06-15 | $0.0130700 | $0.0133000 | $0.0133000 | $0.0133000 |
2023-06-16 | $0.0133000 | $0.0136900 | $0.0136900 | $0.0136900 |
2023-06-17 | $0.0136900 | $0.0137900 | $0.0137900 | $0.0137900 |
2023-06-18 | $0.0137900 | $0.0137000 | $0.0137000 | $0.0137000 |
2023-06-19 | $0.0137000 | $0.0139600 | $0.0139600 | $0.0139600 |
2023-06-20 | $0.0139600 | $0.0147300 | $0.0147300 | $0.0147300 |
2023-06-21 | $0.0147300 | $0.0156000 | $0.0156000 | $0.0156000 |
2023-06-22 | $0.0156000 | $0.0155400 | $0.0155400 | $0.0155400 |
2023-06-23 | $0.0155400 | $0.0159600 | $0.0159600 | $0.0159600 |
2023-06-24 | $0.0159600 | $0.0158800 | $0.0158800 | $0.0158800 |
2023-06-25 | $0.0158800 | $0.0158500 | $0.0158500 | $0.0158500 |
2023-06-26 | $0.0158500 | $0.0157400 | $0.0157400 | $0.0157400 |
2023-06-27 | $0.0157400 | $0.0159600 | $0.0159600 | $0.0159600 |
2023-06-28 | $0.0159600 | $0.0156400 | $0.0156400 | $0.0156400 |
2023-06-29 | $0.0156400 | $0.0158300 | $0.0158300 | $0.0158300 |
2023-06-30 | $0.0158300 | $0.0158400 | $0.0158400 | $0.0158400 |
2023-07-01 | $0.0158400 | $0.0159100 | $0.0159100 | $0.0159100 |
2023-07-02 | $0.0159100 | $0.0159200 | $0.0159200 | $0.0159200 |
2023-07-03 | $0.0159200 | $0.0162000 | $0.0162000 | $0.0162000 |
2023-07-04 | $0.0162000 | $0.0160000 | $0.0160000 | $0.0160000 |
2023-07-05 | $0.0160000 | $0.0158600 | $0.0158600 | $0.0158600 |
2023-07-06 | $0.0158600 | $0.0155500 | $0.0155500 | $0.0155500 |
2023-07-07 | $0.0155500 | $0.0157800 | $0.0157800 | $0.0157800 |
2023-07-08 | $0.0157800 | $0.0157500 | $0.0157500 | $0.0157500 |
2023-07-09 | $0.0157500 | $0.0156900 | $0.0156900 | $0.0156900 |
2023-07-10 | $0.0156900 | $0.0158200 | $0.0158200 | $0.0158200 |
2023-07-11 | $0.0158200 | $0.0158500 | $0.0158600 | $0.0158200 |
2023-07-12 | $0.0159300 | $0.0158000 | $0.0158000 | $0.0158000 |
2023-07-13 | $0.0158000 | $0.0163700 | $0.0163700 | $0.0163700 |
2023-07-14 | $0.0163700 | $0.0157700 | $0.0157700 | $0.0157700 |
2023-07-15 | $0.0157700 | $0.0157600 | $0.0157600 | $0.0157600 |
2023-07-16 | $0.0157600 | $0.0157300 | $0.0157300 | $0.0157300 |
2023-07-17 | $0.0157300 | $0.0156800 | $0.0156800 | $0.0156800 |
2023-07-18 | $0.0156800 | $0.0155300 | $0.0155300 | $0.0155300 |
2023-07-19 | $0.0155300 | $0.0155600 | $0.0155600 | $0.0155600 |
2023-07-20 | $0.0155600 | $0.0155000 | $0.0155000 | $0.0155000 |
2023-07-21 | $0.0155000 | $0.0155500 | $0.0155500 | $0.0155500 |
2023-07-22 | $0.0155500 | $0.0154900 | $0.0154900 | $0.0154900 |
2023-07-23 | $0.0154900 | $0.0156400 | $0.0156400 | $0.0156400 |
2023-07-24 | $0.0156400 | $0.0151700 | $0.0151700 | $0.0151700 |
2023-07-25 | $0.0151700 | $0.0152000 | $0.0152000 | $0.0152000 |
2023-07-26 | $0.0152000 | $0.0152600 | $0.0152600 | $0.0152600 |
2023-07-27 | $0.0152600 | $0.0151900 | $0.0151900 | $0.0151900 |
2023-07-28 | $0.0151900 | $0.0152400 | $0.0152400 | $0.0152400 |
2023-07-29 | $0.0152400 | $0.0152700 | $0.0152700 | $0.0152700 |
2023-07-30 | $0.0152700 | $0.0152300 | $0.0152300 | $0.0152300 |
2023-07-31 | $0.0152300 | $0.0152000 | $0.0152000 | $0.0152000 |
2023-08-01 | $0.0152000 | $0.0154500 | $0.0154500 | $0.0154500 |
2023-08-02 | $0.0154500 | $0.0151700 | $0.0151700 | $0.0151700 |
2023-08-03 | $0.0151700 | $0.0151700 | $0.0151700 | $0.0151700 |
2023-08-04 | $0.0151700 | $0.0151200 | $0.0151200 | $0.0151200 |
2023-08-05 | $0.0151200 | $0.0151100 | $0.0151100 | $0.0151100 |
2023-08-06 | $0.0151100 | $0.0151000 | $0.0151000 | $0.0151000 |
2023-08-07 | $0.0151000 | $0.0151700 | $0.0151700 | $0.0151700 |
2023-08-08 | $0.0151700 | $0.0154800 | $0.0154800 | $0.0154800 |
2023-08-09 | $0.0154800 | $0.0153700 | $0.0153700 | $0.0153700 |
2023-08-10 | $0.0153700 | $0.0153000 | $0.0153000 | $0.0153000 |
2023-08-11 | $0.0153000 | $0.0152900 | $0.0152900 | $0.0152900 |
2023-08-12 | $0.0152900 | $0.0153000 | $0.0153000 | $0.0153000 |
2023-08-13 | $0.0153000 | $0.0152300 | $0.0152300 | $0.0152300 |
2023-08-14 | $0.0152300 | $0.0152500 | $0.0152600 | $0.0152200 |
2023-08-15 | $0.0152900 | $0.0151700 | $0.0151700 | $0.0151700 |
2023-08-16 | $0.0151700 | $0.0149300 | $0.0149300 | $0.0149300 |
2023-08-17 | $0.0149300 | $0.0138500 | $0.0138500 | $0.0138500 |
2023-08-18 | $0.0138500 | $0.0135500 | $0.0135500 | $0.0135500 |
2023-08-19 | $0.0135500 | $0.0135700 | $0.0135700 | $0.0135700 |
2023-08-20 | $0.0135700 | $0.0136200 | $0.0136200 | $0.0136200 |
2023-08-21 | $0.0136200 | $0.0135900 | $0.0135900 | $0.0135900 |
2023-08-22 | $0.0135900 | $0.0135400 | $0.0135400 | $0.0135400 |
2023-08-23 | $0.0135400 | $0.0137400 | $0.0137400 | $0.0137400 |
2023-08-24 | $0.0137400 | $0.0136100 | $0.0136100 | $0.0136100 |
2023-08-25 | $0.0136100 | $0.0135500 | $0.0135500 | $0.0135500 |
2023-08-26 | $0.0135500 | $0.0135300 | $0.0135300 | $0.0135300 |
2023-08-27 | $0.0135300 | $0.0135700 | $0.0135700 | $0.0135700 |
2023-08-28 | $0.0135700 | $0.0135800 | $0.0135800 | $0.0135800 |
2023-08-29 | $0.0135800 | $0.0144200 | $0.0144200 | $0.0144200 |
2023-08-30 | $0.0144200 | $0.0142000 | $0.0142000 | $0.0142000 |
2023-08-31 | $0.0142000 | $0.0134900 | $0.0134900 | $0.0134900 |
2023-09-01 | $0.0134900 | $0.0134200 | $0.0134200 | $0.0134200 |
2023-09-02 | $0.0134200 | $0.0134500 | $0.0134500 | $0.0134500 |
2023-09-03 | $0.0134500 | $0.0135100 | $0.0135100 | $0.0135100 |
2023-09-04 | $0.0135100 | $0.0134200 | $0.0134200 | $0.0134200 |
2023-09-05 | $0.0134200 | $0.0134100 | $0.0134100 | $0.0134100 |
2023-09-06 | $0.0134100 | $0.0133900 | $0.0133900 | $0.0133900 |
2023-09-07 | $0.0133900 | $0.0136600 | $0.0136600 | $0.0136600 |
2023-09-08 | $0.0136600 | $0.0134700 | $0.0134700 | $0.0134700 |
2023-09-09 | $0.0134700 | $0.0134700 | $0.0134700 | $0.0134700 |
2023-09-10 | $0.0134700 | $0.0134300 | $0.0134300 | $0.0134300 |
2023-09-11 | $0.0134300 | $0.0130800 | $0.0130800 | $0.0130800 |
2023-09-12 | $0.0130800 | $0.0134400 | $0.0134400 | $0.0134400 |
2023-09-13 | $0.0134400 | $0.0136400 | $0.0136400 | $0.0136400 |
2023-09-14 | $0.0136400 | $0.0138000 | $0.0138000 | $0.0138000 |
2023-09-15 | $0.0138000 | $0.0138500 | $0.0138500 | $0.0138500 |
2023-09-16 | $0.0138300 | $0.0138200 | $0.0138200 | $0.0138200 |
2023-09-17 | $0.0138200 | $0.0138000 | $0.0138000 | $0.0138000 |
2023-09-18 | $0.0138000 | $0.0139200 | $0.0139200 | $0.0139200 |
2023-09-19 | $0.0139200 | $0.0141500 | $0.0141500 | $0.0141500 |
2023-09-20 | $0.0141500 | $0.0141100 | $0.0141100 | $0.0141100 |
2023-09-21 | $0.0141100 | $0.0138200 | $0.0138200 | $0.0138200 |
2023-09-22 | $0.0138200 | $0.0138200 | $0.0138200 | $0.0138200 |
2023-09-23 | $0.0138200 | $0.0138200 | $0.0138200 | $0.0138200 |
2023-09-24 | $0.0138200 | $0.0136600 | $0.0136600 | $0.0136600 |
2023-09-25 | $0.0136600 | $0.0136800 | $0.0136800 | $0.0136800 |
2023-09-26 | $0.0136800 | $0.0137000 | $0.0137000 | $0.0136700 |
Pair | Exchange |
---|---|
JUL/ETH | bilaxy |
JUL/BTC | bw |
JUL/ETH | bw |
JUL/USDT | bw |
Joule is a marketplace where users can trade on the popularity levels of public figures to earn tokens. It gives users a voice and a monthly income through teaching others blockchain. On the platform, Joule is at the same time the unit of Price, the unit of Popularity Index and a Cryptocurrency (token symbol: JUL). In other words, it has multiple related functions.
Sorry, detailed technology about Joule is not currently available
Sorry, detailed features about Joule is not currently available