- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Juventus Fan Token (JUV) historical data and Live price
Juventus Fan Token
JUV$ 1.82 + 1.847 % 
0.00002679 BTC
0.00002679 BTC MARKET CAP
13.402 M
13.402 M
24H VOLUME
1.01 M
1.01 M
CIRC.SUPPLY
7.348 M
7.348 M
MAX SUPPLY
20 M
20 M
Rank935
1H -0.32 %
24H 1.85 %
7D -3.78 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.806 | 1.835 | 1.782 | 1.833 | 1,192,656.43 | 13,469,264.52 |
| 7/25/24 | 1.767 | 1.837 | 1.715 | 1.806 | 2,767,691.02 | 13,269,569.16 |
| 7/24/24 | 1.792 | 1.842 | 1.763 | 1.767 | 967,411.22 | 12,960,640.65 |
| 7/23/24 | 1.847 | 1.872 | 1.766 | 1.792 | 1,378,918.84 | 13,338,842.18 |
| 7/22/24 | 1.905 | 1.911 | 1.845 | 1.847 | 1,313,376.08 | 13,754,855.88 |
| 7/21/24 | 1.895 | 1.947 | 1.859 | 1.905 | 2,014,280.27 | 13,705,578.27 |
| 7/20/24 | 1.894 | 1.914 | 1.877 | 1.895 | 1,155,732.57 | 13,635,454.85 |
| 7/19/24 | 1.87 | 1.908 | 1.854 | 1.893 | 1,423,189.47 | 13,623,999.05 |
| 7/18/24 | 1.866 | 1.917 | 1.828 | 1.872 | 1,694,763.32 | 13,470,754 |
| 7/17/24 | 1.867 | 1.906 | 1.863 | 1.865 | 1,323,437.1 | 13,422,270.26 |
| 7/16/24 | 1.867 | 1.897 | 1.825 | 1.868 | 1,642,242.18 | 13,443,899.49 |
| 7/15/24 | 1.828 | 1.868 | 1.812 | 1.868 | 2,262,881.98 | 13,438,431.05 |
| 7/14/24 | 1.789 | 1.895 | 1.786 | 1.828 | 2,614,288.4 | 13,154,509.04 |
| 7/13/24 | 1.781 | 1.834 | 1.753 | 1.789 | 2,178,405.37 | 12,874,791.92 |
| 7/12/24 | 1.763 | 1.781 | 1.732 | 1.781 | 1,216,256.68 | 12,817,182.11 |
| 7/11/24 | 1.786 | 1.86 | 1.753 | 1.761 | 3,440,379.29 | 12,672,391.47 |
| 7/10/24 | 1.761 | 1.793 | 1.747 | 1.784 | 2,080,770.31 | 12,838,447.46 |
| 7/9/24 | 1.719 | 1.768 | 1.706 | 1.762 | 1,416,603.75 | 12,677,799.15 |
| 7/8/24 | 1.64 | 1.736 | 1.594 | 1.719 | 1,783,628.39 | 12,370,351.95 |
| 7/7/24 | 1.711 | 1.72 | 1.639 | 1.641 | 1,020,170.8 | 11,807,479.3 |
| 7/6/24 | 1.622 | 1.723 | 1.606 | 1.709 | 1,232,370.06 | 12,298,555.47 |
| 7/5/24 | 1.632 | 1.644 | 1.472 | 1.62 | 2,525,207.63 | 11,658,569.07 |
| 7/4/24 | 1.8 | 1.806 | 1.633 | 1.633 | 1,938,456.08 | 11,751,334.18 |
| 7/3/24 | 1.851 | 1.856 | 1.79 | 1.801 | 1,699,563.12 | 12,956,821.93 |
| 7/2/24 | 1.851 | 1.894 | 1.835 | 1.851 | 2,602,568.8 | 13,319,105.37 |
| 7/1/24 | 1.875 | 1.902 | 1.849 | 1.851 | 2,237,196.91 | 13,319,204.45 |
| 6/30/24 | 1.867 | 1.893 | 1.854 | 1.875 | 2,969,225.25 | 13,493,638.43 |
| 6/29/24 | 2.003 | 2.003 | 1.861 | 1.867 | 8,076,914.93 | 13,433,554.46 |
| 6/28/24 | 1.901 | 2.379 | 1.888 | 2.005 | 29,602,520.8 | 14,423,871.66 |
| 6/27/24 | 1.829 | 1.912 | 1.806 | 1.9 | 1,494,340.45 | 13,644,695.81 |
| 6/26/24 | 1.908 | 1.927 | 1.816 | 1.83 | 2,147,601.09 | 13,136,959.22 |
| 6/25/24 | 1.875 | 1.929 | 1.872 | 1.908 | 1,699,872.9 | 13,695,328.09 |
| 6/24/24 | 1.842 | 1.877 | 1.787 | 1.874 | 1,624,815.57 | 13,456,187.98 |
| 6/23/24 | 1.88 | 1.921 | 1.82 | 1.842 | 2,031,025.85 | 13,224,619.64 |
| 6/22/24 | 1.869 | 1.896 | 1.843 | 1.881 | 1,472,752.65 | 13,501,647.92 |
| 6/21/24 | 1.866 | 1.914 | 1.846 | 1.867 | 1,810,918.02 | 13,400,982.19 |
| 6/20/24 | 1.802 | 1.901 | 1.799 | 1.865 | 1,633,122.05 | 13,389,269.26 |
| 6/19/24 | 1.829 | 1.866 | 1.783 | 1.802 | 1,080,009.21 | 12,935,567.16 |
| 6/18/24 | 1.943 | 1.943 | 1.732 | 1.829 | 2,440,525.96 | 13,131,870.87 |
| 6/17/24 | 2.078 | 2.082 | 1.882 | 1.943 | 3,101,891.87 | 13,950,806.97 |
| 6/16/24 | 2.101 | 2.115 | 2.062 | 2.077 | 1,853,431.24 | 14,908,632.03 |
| 6/15/24 | 2.08 | 2.232 | 2.06 | 2.1 | 6,377,008.17 | 15,078,480.47 |
| 6/14/24 | 2.069 | 2.182 | 2.038 | 2.08 | 4,323,650.14 | 14,934,176.92 |
| 6/13/24 | 2.16 | 2.169 | 2.027 | 2.07 | 2,702,998.52 | 14,861,006.32 |
| 6/12/24 | 2.086 | 2.198 | 2.053 | 2.162 | 2,245,470.21 | 15,522,682.01 |
| 6/11/24 | 2.184 | 2.229 | 2.04 | 2.086 | 3,627,594.15 | 14,974,426.39 |
| 6/10/24 | 2.197 | 2.216 | 2.098 | 2.181 | 3,521,255.7 | 15,441,429.59 |
| 6/9/24 | 2.175 | 2.238 | 2.169 | 2.2 | 2,550,649.15 | 15,354,402.16 |
| 6/8/24 | 2.208 | 2.31 | 2.161 | 2.175 | 3,756,707.89 | 15,179,086.77 |
| 6/7/24 | 2.322 | 2.357 | 2.159 | 2.207 | 2,740,741.11 | 15,405,751.28 |
| 6/6/24 | 2.386 | 2.439 | 2.312 | 2.321 | 3,295,208.35 | 15,967,348.5 |
| 6/5/24 | 2.307 | 2.401 | 2.305 | 2.386 | 3,948,968.93 | 16,412,112.53 |
| 6/4/24 | 2.263 | 2.427 | 2.244 | 2.308 | 5,741,553.19 | 15,879,386.56 |
| 6/3/24 | 2.289 | 2.319 | 2.261 | 2.263 | 2,227,606.48 | 15,565,753.17 |
| 6/2/24 | 2.326 | 2.338 | 2.27 | 2.288 | 2,365,365.69 | 15,512,794.54 |
| 6/1/24 | 2.31 | 2.335 | 2.292 | 2.326 | 1,842,138.71 | 15,769,789.62 |
| 5/31/24 | 2.306 | 2.33 | 2.276 | 2.311 | 1,916,820.83 | 15,668,410.05 |
| 5/30/24 | 2.315 | 2.345 | 2.279 | 2.306 | 2,250,892.88 | 15,631,957.84 |
| 5/29/24 | 2.359 | 2.359 | 2.289 | 2.315 | 3,580,748.63 | 15,697,388.62 |
| 5/28/24 | 2.322 | 2.377 | 2.282 | 2.359 | 3,355,995.96 | 15,756,253.76 |
| 5/27/24 | 2.324 | 2.349 | 2.277 | 2.322 | 3,812,434.82 | 15,512,429.55 |
| 5/26/24 | 2.391 | 2.59 | 2.323 | 2.324 | 13,949,699.79 | 15,525,487.88 |
| 5/25/24 | 2.314 | 2.436 | 2.307 | 2.39 | 4,039,275.78 | 15,965,081.47 |
| 5/24/24 | 2.359 | 2.383 | 2.28 | 2.314 | 3,009,810.39 | 15,458,597.86 |
| 5/23/24 | 2.463 | 2.497 | 2.313 | 2.357 | 3,317,441.69 | 15,675,823.58 |
| 5/22/24 | 2.529 | 2.537 | 2.445 | 2.461 | 2,001,213.55 | 16,367,667.59 |
| 5/21/24 | 2.559 | 2.571 | 2.5 | 2.527 | 2,939,591.73 | 16,807,118.47 |
| 5/20/24 | 2.423 | 2.559 | 2.398 | 2.559 | 2,665,867.84 | 17,015,571.28 |
| 5/19/24 | 2.513 | 2.56 | 2.419 | 2.426 | 2,739,885.37 | 15,984,326.16 |
| 5/18/24 | 2.454 | 2.521 | 2.449 | 2.514 | 2,221,144.59 | 16,494,317.57 |
| 5/17/24 | 2.436 | 2.499 | 2.426 | 2.454 | 2,859,496.54 | 16,023,631.77 |
| 5/16/24 | 2.414 | 2.482 | 2.335 | 2.436 | 3,294,721.43 | 15,835,832.86 |
| 5/15/24 | 2.291 | 2.428 | 2.261 | 2.413 | 2,552,786.69 | 15,538,569.58 |
| 5/14/24 | 2.339 | 2.354 | 2.248 | 2.29 | 1,996,849.31 | 14,749,325.9 |
| 5/13/24 | 2.361 | 2.384 | 2.294 | 2.339 | 1,754,308.97 | 15,060,990.12 |
| 5/12/24 | 2.396 | 2.401 | 2.353 | 2.361 | 1,698,810.06 | 15,203,413.49 |
| 5/11/24 | 2.385 | 2.485 | 2.379 | 2.397 | 2,648,187.19 | 15,435,410.36 |
| 5/10/24 | 2.484 | 2.486 | 2.368 | 2.387 | 4,359,244.61 | 15,370,739.18 |
| 5/5/24 | 2.567 | 2.637 | 2.517 | 2.614 | 3,539,934.62 | 16,835,525.14 |
| 5/4/24 | 2.581 | 2.616 | 2.55 | 2.566 | 3,774,189.04 | 16,522,934.36 |
| 5/3/24 | 2.539 | 2.612 | 2.526 | 2.583 | 3,995,284.5 | 16,636,791.53 |
| 5/2/24 | 2.437 | 2.566 | 2.372 | 2.541 | 2,872,917.59 | 16,363,836.42 |
| 5/1/24 | 2.453 | 2.453 | 2.338 | 2.437 | 3,524,027 | 15,693,885.17 |
| 4/30/24 | 2.557 | 2.581 | 2.364 | 2.453 | 2,407,638.65 | 15,798,366.42 |
| 4/29/24 | 2.538 | 2.581 | 2.489 | 2.557 | 2,493,559.49 | 16,466,987.46 |
| 4/28/24 | 2.593 | 2.635 | 2.531 | 2.537 | 2,085,036.12 | 16,336,874.05 |
| 4/27/24 | 2.616 | 2.633 | 2.523 | 2.593 | 2,024,432.3 | 16,700,173.69 |
| 4/26/24 | 2.642 | 2.642 | 2.568 | 2.616 | 2,275,439.19 | 16,843,062.58 |
| 4/25/24 | 2.661 | 2.739 | 2.643 | 2.644 | 3,601,106.9 | 17,024,022.33 |
| 4/24/24 | 2.72 | 2.744 | 2.59 | 2.66 | 3,931,424.53 | 17,128,490.68 |
