Joint Ventures Historical Data

JOINT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 28, 2019 $ 0.00124
-4.27%
$ 765,219 $ 326
Sep 27, 2019 $ 0.0013
+16.90%
$ 799,166 $ 479
Sep 26, 2019 $ 0.00111
-38.28%
$ 683,711 $ 414
Sep 25, 2019 $ 0.0018
+7.79%
$ 1.11 million $ 475
Sep 24, 2019 $ 0.00165
-23.16%
$ 1.02 million $ 869
Sep 23, 2019 $ 0.00215
+30.84%
$ 1.32 million $ 1,157
Sep 22, 2019 $ 0.00164
-28.39%
$ 1.01 million $ 651
Sep 21, 2019 $ 0.00229
+22.57%
$ 1.41 million $ 1,367
Sep 20, 2019 $ 0.00187
+13.94%
$ 1.15 million $ 505
Sep 19, 2019 $ 0.00164
-1.19%
$ 1.01 million $ 280
Sep 18, 2019 $ 0.00166
-21.21%
$ 1.02 million $ 1,102
Sep 17, 2019 $ 0.00211
+15.43%
$ 1.3 million $ 1,067
Sep 16, 2019 $ 0.00183
+20.82%
$ 1.13 million $ 471
Sep 15, 2019 $ 0.00151
-0.19%
$ 932,802 $ 703
Sep 14, 2019 $ 0.00152
+22.90%
$ 934,608 $ 462
Sep 13, 2019 $ 0.00123
-16.09%
$ 760,440 $ 693
Sep 12, 2019 $ 0.00147
-1.25%
$ 906,330 $ 176
Sep 11, 2019 $ 0.00149
+5.08%
$ 915,579 $ 772
Sep 10, 2019 $ 0.00142
+2.63%
$ 872,788 $ 573
Sep 9, 2019 $ 0.00138
-9.05%
$ 848,845 $ 539
Sep 8, 2019 $ 0.00152
-12.26%
$ 933,327 $ 866
Sep 7, 2019 $ 0.00173
+3.97%
$ 1.06 million $ 630
Sep 6, 2019 $ 0.00166
+7.98%
$ 1.02 million $ 749
Sep 5, 2019 $ 0.00154
-17.09%
$ 948,427 $ 508
Sep 4, 2019 $ 0.00185
+51.41%
$ 1.14 million $ 1,034
Sep 3, 2019 $ 0.00122
-28.65%
$ 753,505 $ 794
Sep 2, 2019 $ 0.00172
-6.04%
$ 1.06 million $ 535
Sep 1, 2019 $ 0.00183
+8.83%
$ 1.13 million $ 389
Aug 31, 2019 $ 0.00168
+5.72%
$ 1.04 million $ 801
Aug 30, 2019 $ 0.00159
-12.00%
$ 981,350 $ 966
Aug 29, 2019 $ 0.00181
-1.51%
$ 1.12 million $ 665
Aug 28, 2019 $ 0.00184
+46.80%
$ 1.13 million $ 713
Aug 27, 2019 $ 0.00125
-26.02%
$ 771,305 $ 598
Aug 26, 2019 $ 0.00169
-18.82%
$ 1.04 million $ 639
Aug 25, 2019 $ 0.00208
+56.18%
$ 1.28 million $ 1,017
Aug 24, 2019 $ 0.00133
-32.27%
$ 819,250 $ 827
Aug 23, 2019 $ 0.00196
-3.32%
$ 1.21 million $ 612
Aug 22, 2019 $ 0.00203
+6.82%
$ 1.25 million $ 1,104
Aug 21, 2019 $ 0.0019
+26.55%
$ 1.17 million $ 53
Aug 20, 2019 $ 0.0015
-15.12%
$ 926,598 $ 1,168
Aug 19, 2019 $ 0.00176
-17.89%
$ 1.09 million $ 456
Aug 18, 2019 $ 0.00215
+16.73%
$ 1.32 million $ 346
Aug 17, 2019 $ 0.00184
+10.37%
$ 1.13 million $ 485
Aug 16, 2019 $ 0.00166
+6.01%
$ 1.02 million $ 738
Aug 15, 2019 $ 0.00156
-23.61%
$ 958,687 $ 483
Aug 14, 2019 $ 0.00203
+20.68%
$ 1.25 million $ 1,308
Aug 13, 2019 $ 0.00168
-27.16%
$ 1.04 million $ 868
Aug 12, 2019 $ 0.00231
+44.15%
$ 1.43 million $ 619
Aug 11, 2019 $ 0.0016
-8.25%
$ 988,151 $ 249
Aug 10, 2019 $ 0.00175
-14.15%
$ 1.08 million $ 1,372