Japan Open Chain Historical Data

JOC
Download
Date Close Price change Market cap Trading volume
Today $ 0.0487
-0.37%
$ 1.95 million $ 111,164
Apr 11, 2026 $ 0.0494
+0.81%
$ 1.97 million $ 109,650
Apr 10, 2026 $ 0.0489
+0.04%
$ 1.96 million $ 109,699
Apr 9, 2026 $ 0.0489
-2.87%
$ 1.95 million $ 110,328
Apr 8, 2026 $ 0.0503
-2.99%
$ 2.01 million $ 109,900
Apr 7, 2026 $ 0.0519
-4.35%
$ 2.07 million $ 109,622
Apr 6, 2026 $ 0.0542
-1.97%
$ 2.17 million $ 110,068
Apr 5, 2026 $ 0.055
+1.57%
$ 2.2 million $ 109,355
Apr 4, 2026 $ 0.0542
-2.17%
$ 2.17 million $ 109,292
Apr 3, 2026 $ 0.0554
-2.43%
$ 2.22 million $ 109,727
Apr 2, 2026 $ 0.0565
-3.39%
$ 2.26 million $ 109,569
Apr 1, 2026 $ 0.0585
+0.92%
$ 2.34 million $ 109,611
Mar 31, 2026 $ 0.0579
-1.50%
$ 2.32 million $ 113,316
Mar 30, 2026 $ 0.0588
-1.48%
$ 2.35 million $ 105,880
Mar 29, 2026 $ 0.0597
-3.61%
$ 2.39 million $ 112,058
Mar 28, 2026 $ 0.0619
+0.00%
$ 2.48 million $ 109,626
Mar 27, 2026 $ 0.0619
+7.77%
$ 2.48 million $ 109,599
Mar 26, 2026 $ 0.0573
-20.72%
$ 2.29 million $ 129,927
Mar 25, 2026 $ 0.0723
+21.51%
$ 2.89 million $ 116,864
Mar 24, 2026 $ 0.0596
+1.09%
$ 2.38 million $ 115,610
Mar 23, 2026 $ 0.0589
-7.46%
$ 2.36 million $ 130,696
Mar 22, 2026 $ 0.0638
+0.00%
$ 2.55 million $ 101,446
Mar 21, 2026 $ 0.0638
+0.00%
$ 2.56 million $ 103,366
Mar 20, 2026 $ 0.0637
-7.91%
$ 2.55 million $ 119,503
Mar 19, 2026 $ 0.0692
-1.00%
$ 2.77 million $ 111,759
Mar 18, 2026 $ 0.0699
-5.65%
$ 2.8 million $ 114,104
Mar 17, 2026 $ 0.0739
-9.23%
$ 2.96 million $ 115,551
Mar 16, 2026 $ 0.0814
+0.02%
$ 3.25 million $ 117,519
Mar 15, 2026 $ 0.0814
+0.22%
$ 3.26 million $ 112,809
Mar 14, 2026 $ 0.0812
+5.95%
$ 3.25 million $ 113,901
Mar 13, 2026 $ 0.0766
-2.60%
$ 3.07 million $ 112,777
Mar 12, 2026 $ 0.0787
-2.84%
$ 3.16 million $ 116,275
Mar 11, 2026 $ 0.0811
-3.68%
$ 3.24 million $ 113,291
Mar 10, 2026 $ 0.0842
-4.74%
$ 3.36 million $ 112,700
Mar 9, 2026 $ 0.0884
+2.88%
$ 3.53 million $ 124,705
Mar 8, 2026 $ 0.0859
+2.83%
$ 3.44 million $ 117,769
Mar 7, 2026 $ 0.0835
+1.63%
$ 3.34 million $ 126,596
Mar 6, 2026 $ 0.0823
+8.79%
$ 3.29 million $ 117,459
Mar 5, 2026 $ 0.0756
+4.56%
$ 3.03 million $ 129,736
Mar 4, 2026 $ 0.0723
-3.24%
$ 2.89 million $ 121,737
Mar 3, 2026 $ 0.0748
+0.98%
$ 2.99 million $ 123,447
Mar 2, 2026 $ 0.074
+6.35%
$ 2.96 million $ 131,054
Mar 1, 2026 $ 0.0696
+4.07%
$ 2.78 million $ 129,084
Feb 28, 2026 $ 0.0669
+10.36%
$ 2.67 million $ 151,179
Feb 27, 2026 $ 0.0605
+20.46%
$ 2.42 million $ 118,086
Feb 26, 2026 $ 0.0503
+14.54%
$ 2.01 million $ 144,740
Feb 25, 2026 $ 0.0437
+1.61%
$ 1.75 million $ 117,905
Feb 24, 2026 $ 0.043
+9.16%
$ 1.72 million $ 112,611
Feb 23, 2026 $ 0.0394
-1.69%
$ 1.58 million $ 109,945
Feb 22, 2026 $ 0.0401
-2.97%
$ 1.6 million $ 110,760
Download