Historical data for Joint Ventures

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 24, 2019	0.001962	0.001963	0.001134	0.001335	1,049	29,538
Aug 23, 2019	0.002032	0.002037	0.001643	0.001962	555	43,405
Aug 22, 2019	0.001901	0.002059	0.001542	0.002032	955	44,957
Aug 21, 2019	0.001502	0.002009	0.001434	0.001901	54	42,062
Aug 20, 2019	0.001770	0.002230	0.001496	0.001502	1,361	33,230
Aug 19, 2019	0.002144	0.002182	0.001731	0.001770	523	39,169
Aug 18, 2019	0.001829	0.002177	0.001494	0.002144	318	47,437
Aug 17, 2019	0.001658	0.001931	0.001521	0.001828	438	40,441
Aug 16, 2019	0.001565	0.001984	0.001550	0.001658	808	36,696
Aug 15, 2019	0.002030	0.002060	0.001535	0.001565	579	34,625
Aug 14, 2019	0.001694	0.002077	0.001679	0.002030	1,168	44,930
Aug 13, 2019	0.002333	0.002333	0.001681	0.001695	965	37,501
Aug 12, 2019	0.001643	0.002343	0.001609	0.002332	609	51,604
Aug 11, 2019	0.001766	0.001876	0.001560	0.001643	600	36,363
Aug 10, 2019	0.002068	0.002098	0.001527	0.001765	1,390	39,061
Aug 09, 2019	0.001767	0.002111	0.001574	0.002068	1,404	45,760
Aug 08, 2019	0.001945	0.002054	0.001734	0.001767	685	39,102
Aug 07, 2019	0.001966	0.002294	0.001943	0.001945	960	43,030
Aug 06, 2019	0.002030	0.002225	0.001946	0.001966	1,129	43,515
Aug 05, 2019	0.001605	0.002232	0.001605	0.002030	805	44,919
Aug 04, 2019	0.002047	0.002459	0.001593	0.001605	1,167	35,524
Aug 03, 2019	0.001915	0.002059	0.001785	0.002047	815	45,303
Aug 02, 2019	0.002370	0.002374	0.001635	0.001915	1,575	42,372
Aug 01, 2019	0.001704	0.002376	0.001704	0.002370	891	52,438
Jul 31, 2019	0.001594	0.002409	0.001593	0.001702	900	37,673
Jul 30, 2019	0.002243	0.002288	0.001593	0.001593	1,058	35,255
Jul 29, 2019	0.001985	0.002346	0.001976	0.002243	765	49,636
Jul 28, 2019	0.001657	0.001993	0.001653	0.001985	620	43,924
Jul 27, 2019	0.002410	0.002452	0.001637	0.001656	1,204	36,642
Jul 26, 2019	0.002191	0.002412	0.001662	0.002410	610	53,327

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Joint Ventures

Joint Ventures (JOINT) is a cryptocurrency token and operates on the Ethereum platform. Joint Ventures has a current supply of 616,000,000 JOINT with 22,128,085 JOINT in circulation. The last known price of Joint Ventures is 0.001326 USD and is down 30.49% over the last 24 hours. It is currently trading on 2 active market(s) with 705 USD traded over the last 24 hours. More information can be found at https://jointventures.io.

Joint Ventures Statistics
Joint Ventures Price	0.001326 USD
Joint Ventures ROI	-72.13%
Market Rank	#1052
Market Cap	29,345 USD
24 Hour Volume	705 USD
Circulating Supply	22,128,085 JOINT
Total Supply	616,000,000 JOINT
Max Supply	No Data
All Time High	0.009416 USD (Sep 23, 2018)
All Time Low	0.000127 USD (Jan 31, 2019)
52 Week High / Low	0.009416 USD / 0.000127 USD
90 Day High / Low	0.007888 USD / 0.001134 USD
30 Day High / Low	0.002459 USD / 0.001134 USD
7 Day High / Low	0.002230 USD / 0.001134 USD
24 Hour High / Low	0.001912 USD / 0.001134 USD
Yesterday's High / Low	0.001963 USD / 0.001134 USD
Yesterday's Open / Close	0.001962 USD / 0.001335 USD
Yesterday's Change	$-0.000627 USD (-31.97%)
Yesterday's Volume	$1,049 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest