Miner - Crypto Currencies

Rank 303

JoinCoin (J)

Just now

₪ 0.3972113797 (2.98%)

Buy / Sell J

Mkt. Cap.

₪ 397.21 M

Vol. 24H

J 10.43 M (₪ 4.14 M)

Open 24h

₪ 0.3857284764

Low/High 24h

₪ 0.3794276908 - ₪ 0.4142980769

Last trade

J 58.200 ( ₪ 23.118) / CCCAGG

Website Live Widget For JoinCoin (J)

JoinCoin (J)
0.1203670847 ILS (2.977%)

Rank

303

MARKET CAP

₪ 120.37 M

VOLUME (24H)

₪ 4.14 M

Historical data for JoinCoin (J)

Currency in ILS
Open/Close in

Date	Open	High	Low	Close	Volume
2025-01-30	0.971	0.971	0.885	0.927	689.832
2025-01-31	0.927	0.973	0.906	0.973	3,043.854
2025-02-01	0.973	0.973	0.835	0.835	7,356.426
2025-02-02	0.835	0.945	0.818	0.849	17,915.304
2025-02-03	0.849	0.849	0.633	0.765	32,049.138
2025-02-04	0.765	0.783	0.754	0.781	4,600.068
2025-02-05	0.781	0.788	0.768	0.768	344.487
2025-02-06	0.768	0.768	0.700	0.700	133.683
2025-02-07	0.700	0.724	0.677	0.683	358.908
2025-02-08	0.683	0.701	0.654	0.701	1,931.688
2025-02-09	0.701	0.736	0.649	0.649	6,163.806
2025-02-10	0.649	0.696	0.649	0.695	158.400
2025-02-11	0.695	0.695	0.695	0.695	0.000
2025-02-12	0.695	0.695	0.644	0.671	2,402.928
2025-02-13	0.671	0.671	0.671	0.671	0.000
2025-02-14	0.671	0.671	0.671	0.671	0.000
2025-02-15	0.671	0.726	0.671	0.718	2,801.733
2025-02-16	0.718	0.733	0.700	0.703	65.109
2025-02-17	0.703	0.703	0.600	0.600	2,959.605
2025-02-18	0.600	0.600	0.600	0.600	0.000
2025-02-19	0.600	0.600	0.600	0.600	0.000
2025-02-20	0.600	1.158	0.600	1.158	6,358.011
2025-02-21	1.158	1.466	0.759	1.435	8,409.423
2025-02-22	1.435	1.435	1.078	1.133	21,098.055
2025-02-23	1.133	1.296	1.009	1.045	14,139.279
2025-02-24	1.045	1.045	0.945	0.984	510.510
2025-02-25	0.984	1.038	0.933	1.007	9,362.661
2025-02-26	1.007	1.035	0.937	1.035	2,496.351
2025-02-27	1.035	1.465	1.035	1.294	12,296.625
2025-02-28	1.294	1.387	1.178	1.253	16,251.411
2025-03-01	1.253	1.253	1.075	1.075	18,163.827
2025-03-02	1.075	1.134	1.041	1.133	13,610.586
2025-03-03	1.133	1.159	0.919	0.935	6,163.443
2025-03-04	0.935	0.941	0.884	0.941	1,218.822
2025-03-05	0.941	0.998	0.911	0.958	813.318
2025-03-06	0.958	0.965	0.843	0.843	3,755.565
2025-03-07	0.843	0.850	0.784	0.826	1,964.985
2025-03-08	0.826	0.869	0.826	0.847	2,543.013
2025-03-09	0.847	0.847	0.746	0.746	168.993
2025-03-10	0.746	0.766	0.719	0.720	372.108
2025-03-11	0.720	0.776	0.706	0.762	1,019.964
2025-03-12	0.762	0.815	0.742	0.815	109.824
2025-03-13	0.815	0.815	0.690	0.706	2,346.399
2025-03-14	0.706	0.740	0.705	0.706	3,972.111
2025-03-15	0.706	0.741	0.691	0.741	9,898.251
2025-03-16	0.741	0.783	0.696	0.707	22,301.169
2025-03-17	0.707	0.780	0.707	0.767	16,441.194
2025-03-18	0.767	0.767	0.708	0.737	7,588.251
2025-03-19	0.737	0.737	0.660	0.701	1,484.406
2025-03-20	0.701	0.852	0.683	0.758	3,513.279
2025-03-21	0.758	0.801	0.758	0.785	218.196
2025-03-22	0.785	0.785	0.723	0.723	194.733
2025-03-23	0.723	0.723	0.707	0.707	70.983
2025-03-24	0.707	0.728	0.707	0.728	4,854.960
2025-03-25	0.728	0.728	0.728	0.728	0.000
2025-03-26	0.728	0.771	0.728	0.771	176.946
2025-03-27	0.771	0.771	0.771	0.771	0.000
2025-03-28	0.771	0.805	0.744	0.751	1,312.740
2025-03-29	0.751	0.751	0.632	0.636	345.147
2025-03-30	0.636	0.692	0.626	0.684	1,609.905
2025-03-31	0.684	0.684	0.659	0.663	246.675
2025-04-01	0.663	0.782	0.663	0.777	476.487
2025-04-02	0.777	0.820	0.724	0.792	2,441.307
2025-04-03	0.792	0.811	0.763	0.773	2,524.434
2025-04-04	0.773	0.773	0.620	0.658	10,383.648
2025-04-05	0.658	0.706	0.658	0.688	6,279.141
2025-04-06	0.688	0.688	0.626	0.645	1,330.164
2025-04-07	0.645	0.659	0.601	0.640	2,753.025
2025-04-08	0.640	0.640	0.617	0.626	2,799.192
2025-04-09	0.626	0.626	0.602	0.605	475.959
2025-04-10	0.605	0.605	0.593	0.596	64.779
2025-04-11	0.596	0.643	0.596	0.632	149.490
2025-04-12	0.632	0.650	0.628	0.642	116.259
2025-04-13	0.642	0.649	0.627	0.649	1,655.742
2025-04-14	0.649	0.649	0.649	0.649	0.000
2025-04-15	0.649	0.649	0.649	0.649	0.000
2025-04-16	0.649	0.649	0.649	0.649	0.000
2025-04-17	0.649	0.691	0.643	0.691	424.182
2025-04-18	0.691	0.691	0.691	0.691	0.000
2025-04-19	0.691	0.691	0.691	0.691	0.000
2025-04-20	0.691	0.748	0.691	0.748	128.502
2025-04-21	0.748	0.748	0.715	0.715	169.719
2025-04-22	0.715	0.752	0.715	0.750	405.405
2025-04-23	0.750	0.850	0.750	0.798	6,874.263
2025-04-24	0.798	0.811	0.798	0.808	22.618
2025-04-25	0.808	0.815	0.807	0.808	128.238
2025-04-26	0.808	0.809	0.796	0.799	49.599
2025-04-27	0.799	0.799	0.799	0.799	0.000
2025-04-28	0.799	0.799	0.749	0.752	225.027
2025-04-29	0.752	0.768	0.741	0.768	99.066
2025-04-30	0.768	0.768	0.768	0.768	0.000
2025-05-01	0.768	0.768	0.768	0.768	0.000
2025-05-02	0.768	0.768	0.768	0.768	0.000
2025-05-03	0.768	0.768	0.704	0.707	41.316
2025-05-04	0.707	0.707	0.681	0.681	159.456
2025-05-05	0.681	0.685	0.681	0.685	6.791
2025-05-06	0.685	0.692	0.685	0.691	35.013
2025-05-07	0.691	0.692	0.677	0.687	2,229.348
2025-05-08	0.687	0.723	0.686	0.723	98.934
2025-05-09	0.723	0.957	0.723	0.836	21,535.338
2025-05-10	0.836	0.860	0.790	0.809	3,141.864
2025-05-11	0.809	0.890	0.807	0.825	5,553.306
2025-05-12	0.825	0.842	0.766	0.797	601.755
2025-05-13	0.797	0.809	0.762	0.809	134.343
2025-05-14	0.809	0.809	0.768	0.768	39.270
2025-05-15	0.768	0.768	0.716	0.721	1,380.390
2025-05-16	0.721	0.780	0.706	0.710	352.473
2025-05-17	0.710	0.710	0.682	0.689	49.467
2025-05-18	0.689	0.766	0.689	0.733	815.199
2025-05-19	0.733	0.733	0.701	0.707	388.542
2025-05-20	0.707	0.707	0.687	0.687	7.237
2025-05-21	0.687	0.728	0.687	0.728	0.437
2025-05-22	0.728	0.748	0.728	0.748	15.025
2025-05-23	0.748	0.748	0.701	0.706	58.080
2025-05-24	0.706	0.754	0.706	0.744	72.963
2025-05-25	0.744	0.750	0.716	0.750	72.468
2025-05-26	0.750	0.750	0.700	0.700	34.320
2025-05-27	0.700	0.738	0.700	0.735	60.984
2025-05-28	0.735	0.748	0.710	0.718	24.918
2025-05-29	0.718	0.743	0.716	0.721	36.036
2025-05-30	0.721	0.721	0.641	0.641	110.913
2025-05-31	0.641	0.660	0.641	0.659	35.574
2025-06-01	0.659	0.670	0.659	0.670	6.303
2025-06-02	0.670	0.674	0.670	0.674	0.085
2025-06-03	0.674	0.674	0.654	0.666	49.401
2025-06-04	0.666	0.666	0.602	0.624	170.643
2025-06-05	0.624	0.633	0.519	0.519	713.031
2025-06-06	0.519	0.519	0.519	0.519	0.000
2025-06-07	0.519	0.519	0.498	0.502	86.064
2025-06-08	0.502	0.502	0.488	0.488	5.907
2025-06-09	0.488	0.488	0.488	0.488	0.000
2025-06-10	0.488	0.574	0.488	0.574	150.711
2025-06-11	0.574	0.628	0.542	0.542	706.068
2025-06-12	0.542	0.542	0.493	0.496	256.080
2025-06-13	0.496	0.574	0.480	0.532	393.129
2025-06-14	0.532	0.562	0.498	0.514	376.464
2025-06-15	0.514	0.520	0.505	0.505	24.677
2025-06-16	0.505	0.520	0.505	0.505	29.763
2025-06-17	0.505	0.505	0.505	0.505	0.000
2025-06-18	0.505	0.505	0.505	0.505	0.000
2025-06-19	0.505	0.505	0.505	0.505	0.000
2025-06-20	0.505	0.505	0.505	0.505	0.000
2025-06-21	0.505	0.505	0.505	0.505	0.000
2025-06-22	0.505	0.505	0.505	0.505	0.000
2025-06-23	0.505	0.505	0.477	0.477	33.594
2025-06-24	0.477	0.480	0.469	0.470	20.638
2025-06-25	0.470	0.470	0.470	0.470	0.000
2025-06-26	0.470	0.470	0.433	0.433	243.078
2025-06-27	0.433	0.433	0.408	0.411	47.817
2025-06-28	0.411	0.413	0.405	0.407	21.866
2025-06-29	0.407	0.421	0.407	0.415	290.829
2025-06-30	0.415	0.415	0.415	0.415	0.000
2025-07-01	0.415	0.415	0.374	0.374	50.457
2025-07-02	0.374	0.397	0.374	0.393	24.427
2025-07-03	0.393	0.393	0.393	0.393	0.000
2025-07-04	0.393	0.393	0.393	0.393	0.000
2025-07-05	0.393	0.393	0.377	0.379	186.384
2025-07-06	0.379	0.379	0.379	0.379	0.000
2025-07-07	0.379	0.431	0.371	0.371	4,820.706
2025-07-08	0.371	0.371	0.364	0.364	33.033
2025-07-09	0.364	0.374	0.364	0.374	47.454
2025-07-10	0.374	0.391	0.373	0.387	41.184
2025-07-11	0.387	0.399	0.367	0.367	141.207
2025-07-12	0.367	0.376	0.343	0.351	356.730
2025-07-13	0.351	0.365	0.342	0.342	444.807
2025-07-14	0.342	0.366	0.317	0.324	521.961
2025-07-15	0.324	0.324	0.299	0.302	555.984
2025-07-16	0.302	0.322	0.302	0.310	162.459
2025-07-17	0.310	0.319	0.303	0.309	95.601
2025-07-18	0.309	0.318	0.300	0.305	646.668
2025-07-19	0.305	0.305	0.294	0.300	821.601
2025-07-20	0.300	0.315	0.298	0.311	1,314.027
2025-07-21	0.311	0.316	0.303	0.306	115.434
2025-07-22	0.306	0.577	0.305	0.383	15,096.213
2025-07-23	0.383	0.548	0.383	0.405	6,946.236
2025-07-24	0.405	0.405	0.335	0.335	527.241
2025-07-25	0.335	0.352	0.321	0.352	414.018
2025-07-26	0.352	0.365	0.342	0.342	10,796.412
2025-07-27	0.342	0.360	0.342	0.350	1,293.435
2025-07-28	0.350	0.350	0.314	0.314	1,371.249
2025-07-29	0.314	0.351	0.300	0.330	1,749.297
2025-07-30	0.330	0.386	0.323	0.342	16,522.275
2025-07-31	0.342	0.351	0.317	0.317	1,918.686
2025-08-01	0.317	0.317	0.302	0.304	1,015.344
2025-08-02	0.304	0.312	0.295	0.297	261.657
2025-08-03	0.297	0.306	0.293	0.306	22.975
2025-08-04	0.306	0.330	0.306	0.308	235.455
2025-08-05	0.308	0.308	0.299	0.299	66.759
2025-08-06	0.299	0.306	0.293	0.301	66.429
2025-08-07	0.301	0.324	0.301	0.316	117.942
2025-08-08	0.316	0.357	0.314	0.355	3,633.927
2025-08-09	0.355	0.528	0.344	0.439	9,820.668
2025-08-10	0.439	0.439	0.396	0.410	214.434
2025-08-11	0.410	0.410	0.367	0.371	167.112
2025-08-12	0.371	0.380	0.364	0.365	117.117
2025-08-13	0.365	0.453	0.365	0.381	2,026.035
2025-08-14	0.381	0.394	0.344	0.346	341.319
2025-08-15	0.346	0.465	0.346	0.399	3,907.959
2025-08-16	0.399	0.399	0.374	0.387	849.123
2025-08-17	0.387	0.440	0.380	0.421	564.333
2025-08-18	0.421	0.426	0.385	0.385	146.487
2025-08-19	0.385	0.386	0.352	0.352	825.429
2025-08-20	0.352	0.391	0.352	0.380	877.866
2025-08-21	0.380	0.382	0.352	0.358	1,324.884
2025-08-22	0.358	0.380	0.347	0.374	1,301.685
2025-08-23	0.374	0.448	0.364	0.439	6,103.284
2025-08-24	0.439	0.446	0.390	0.401	160.644
2025-08-25	0.401	0.401	0.349	0.349	3,181.134
2025-08-26	0.349	0.367	0.349	0.365	56.331
2025-08-27	0.365	0.365	0.339	0.339	109.659
2025-08-28	0.339	0.362	0.339	0.345	476.487
2025-08-29	0.345	0.352	0.326	0.328	488.763
2025-08-30	0.328	0.345	0.328	0.328	1,454.871
2025-08-31	0.328	0.352	0.328	0.330	1,486.584
2025-09-01	0.330	0.344	0.324	0.330	477.510
2025-09-02	0.330	0.343	0.330	0.336	386.232
2025-09-03	0.336	0.341	0.332	0.332	166.122
2025-09-04	0.332	0.332	0.323	0.325	27.634
2025-09-05	0.325	0.333	0.323	0.326	61.116
2025-09-06	0.326	0.327	0.322	0.325	960.894
2025-09-07	0.325	0.330	0.325	0.330	981.123
2025-09-08	0.330	0.343	0.330	0.332	53.889
2025-09-09	0.332	0.343	0.326	0.326	1,385.076
2025-09-10	0.326	0.338	0.326	0.330	262.878
2025-09-11	0.330	0.352	0.330	0.335	423.588
2025-09-12	0.335	0.343	0.333	0.343	17.450
2025-09-13	0.343	0.397	0.343	0.396	2,506.383
2025-09-14	0.396	0.443	0.371	0.405	14,761.824
2025-09-15	0.405	0.411	0.353	0.365	875.424
2025-09-16	0.365	0.394	0.352	0.381	867.504
2025-09-17	0.381	0.413	0.377	0.380	3,202.617
2025-09-18	0.380	0.408	0.380	0.403	348.414
2025-09-19	0.397	0.399	0.397	0.398	34,106.391

Twitter

Website Live Widget For JoinCoin (J)

Historical data for JoinCoin (J)

Cryptocurrency Converter & Calculator