Joint Ventures Historical Data

JOINT Page 4
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 0.00014
+4.07%
$ 86,094 $ 15,062
Jan 31, 2022 $ 0.000135
+3.31%
$ 82,887 $ 8,138
Jan 30, 2022 $ 0.00013
-16.45%
$ 80,243 $ 11,453
Jan 29, 2022 $ 0.000156
+21.57%
$ 95,991 $ 2,903
Jan 28, 2022 $ 0.000128
+5.24%
$ 79,084 $ 7,806
Jan 27, 2022 $ 0.000122
-0.65%
$ 75,252 $ 4,706
Jan 26, 2022 $ 0.000123
+0.33%
$ 75,972 $ 9,556
Jan 25, 2022 $ 0.000123
+0.92%
$ 75,771 $ 7,986
Jan 24, 2022 $ 0.000122
-4.29%
$ 75,231 $ 9,671
Jan 23, 2022 $ 0.000128
+5.96%
$ 78,576 $ 8,936
Jan 22, 2022 $ 0.00012
-6.82%
$ 74,164 $ 5,722
Jan 21, 2022 $ 0.000128
-15.11%
$ 78,632 $ 13,375
Jan 20, 2022 $ 0.00015
-3.24%
$ 92,581 $ 13,481
Jan 19, 2022 $ 0.000155
-2.26%
$ 95,664 $ 9,751
Jan 18, 2022 $ 0.000159
-1.64%
$ 97,846 $ 11,872
Jan 17, 2022 $ 0.000161
-4.20%
$ 99,362 $ 7,816
Jan 16, 2022 $ 0.000168
+0.64%
$ 103,758 $ 6,894
Jan 15, 2022 $ 0.000167
+0.64%
$ 103,107 $ 13,107
Jan 14, 2022 $ 0.000166
+2.22%
$ 102,345 $ 8,180
Jan 13, 2022 $ 0.000163
-3.62%
$ 100,364 $ 18,973
Jan 12, 2022 $ 0.000169
+3.90%
$ 104,135 $ 7,872
Jan 11, 2022 $ 0.000162
+5.02%
$ 100,074 $ 8,731
Jan 10, 2022 $ 0.000155
-2.26%
$ 95,330 $ 19,306
Jan 9, 2022 $ 0.000159
+2.45%
$ 97,649 $ 13,147
Jan 8, 2022 $ 0.000155
-19.48%
$ 95,502 $ 7,299
Jan 7, 2022 $ 0.000192
-6.34%
$ 118,294 $ 17,080
Jan 6, 2022 $ 0.000205
-3.66%
$ 126,242 $ 17,266
Jan 5, 2022 $ 0.000213
-6.17%
$ 131,498 $ 15,746
Jan 4, 2022 $ 0.000228
+0.65%
$ 140,431 $ 17,859
Jan 3, 2022 $ 0.000226
-15.72%
$ 139,378 $ 17,749
Jan 2, 2022 $ 0.000269
+1.71%
$ 165,547 $ 12,438
Jan 1, 2022 $ 0.000264
+2.28%
$ 162,742 $ 18,456
Dec 31, 2021 $ 0.000258
+13.64%
$ 158,992 $ 15,297
Dec 30, 2021 $ 0.000227
-48.07%
$ 139,826 $ 7,357
Dec 29, 2021 $ 0.000436
+27.44%
$ 268,768 $ 16,106
Dec 28, 2021 $ 0.000342
-34.79%
$ 210,943 $ 15,371
Dec 27, 2021 $ 0.000526
-13.88%
$ 323,896 $ 9,311
Dec 26, 2021 $ 0.000611
+6.52%
$ 376,246 $ 27,831
Dec 25, 2021 $ 0.000575
+9.22%
$ 354,029 $ 16,566
Dec 24, 2021 $ 0.000526
-38.99%
$ 324,116 $ 21,062
Dec 23, 2021 $ 0.000861
-13.55%
$ 530,529 $ 17,996
Dec 22, 2021 $ 0.000996
+125.16%
$ 613,710 $ 15,172
Dec 21, 2021 $ 0.000443
-29.90%
$ 272,743 $ 18,004
Dec 20, 2021 $ 0.00063
-56.59%
$ 387,897 $ 13,697
Dec 19, 2021 $ 0.00145
+35.86%
$ 894,380 $ 14,773
Dec 18, 2021 $ 0.00107
+14.97%
$ 659,403 $ 11,492
Dec 17, 2021 $ 0.000933
-37.30%
$ 574,757 $ 13,042
Dec 16, 2021 $ 0.00149
-52.41%
$ 918,422 $ 19,940
Dec 15, 2021 $ 0.00313
+7.33%
$ 1.93 million $ 20,060
Dec 14, 2021 $ 0.00292
+15.12%
$ 1.8 million $ 24,347