Japan Open Chain Historical Data

JOC Page 10
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 0.142
-1.00%
$ 5.67 million $ 6,732
Apr 1, 2025 $ 0.143
+1.06%
$ 5.73 million $ 23,793
Mar 31, 2025 $ 0.142
-13.07%
$ 5.68 million $ 10,784
Mar 30, 2025 $ 0.163
+6.62%
$ 6.53 million $ 10,463
Mar 29, 2025 $ 0.154
-2.70%
$ 6.14 million $ 50,253
Mar 28, 2025 $ 0.158
+6.99%
$ 6.31 million $ 7,039
Mar 27, 2025 $ 0.147
+1.93%
$ 5.9 million $ 34,822
Mar 26, 2025 $ 0.135
-14.44%
$ 5.38 million $ 116,211
Mar 25, 2025 $ 0.157
-4.21%
$ 6.29 million $ 18,917
Mar 24, 2025 $ 0.164
+4.08%
$ 6.57 million $ 140,583
Mar 23, 2025 $ 0.158
+7.57%
$ 6.31 million $ 246,236
Mar 22, 2025 $ 0.147
+1.46%
$ 5.87 million $ 165,907
Mar 21, 2025 $ 0.145
+4.48%
$ 5.78 million $ 172,101
Mar 20, 2025 $ 0.138
-5.50%
$ 5.54 million $ 164,530
Mar 19, 2025 $ 0.146
+10.49%
$ 5.86 million $ 152,638
Mar 18, 2025 $ 0.133
-8.61%
$ 5.3 million $ 26,669
Mar 17, 2025 $ 0.145
+0.97%
$ 5.8 million $ 139,550
Mar 16, 2025 $ 0.144
+20.41%
$ 5.76 million $ 80,175
Mar 15, 2025 $ 0.12
-3.79%
$ 4.78 million $ 145,166
Mar 14, 2025 $ 0.113
-2.88%
$ 4.52 million $ 197,185
Mar 13, 2025 $ 0.111
-16.02%
$ 4.43 million $ 193,961
Mar 12, 2025 $ 0.132
-2.36%
$ 5.28 million $ 61,166
Mar 11, 2025 $ 0.135
-7.51%
$ 5.4 million $ 249,935
Mar 10, 2025 $ 0.141
+8.46%
$ 5.63 million $ 432,053
Mar 9, 2025 $ 0.131
+9.70%
$ 5.22 million $ 479,292
Mar 8, 2025 $ 0.122
+17.40%
$ 4.89 million $ 461,453
Mar 7, 2025 $ 0.104
-3.26%
$ 4.16 million $ 130,061
Mar 6, 2025 $ 0.107
+8.63%
$ 4.3 million $ 142,783
Mar 5, 2025 $ 0.0989
+27.08%
$ 3.96 million $ 276,569
Mar 4, 2025 $ 0.0779
-2.21%
$ 3.12 million $ 99,525
Mar 3, 2025 $ 0.0797
+14.64%
$ 3.19 million $ 113,202
Mar 2, 2025 $ 0.0695
-6.40%
$ 2.78 million $ 95,553
Mar 1, 2025 $ 0.0743
+4.66%
$ 2.97 million $ 98,840
Feb 28, 2025 $ 0.071
+4.00%
$ 2.84 million $ 51,454
Feb 27, 2025 $ 0.0682
-7.10%
$ 2.73 million $ 20,706
Feb 26, 2025 $ 0.0732
+7.47%
$ 2.93 million $ 57,395
Feb 25, 2025 $ 0.0686
+26.94%
$ 2.74 million $ 114,060
Feb 24, 2025 $ 0.0537
-22.66%
$ 2.15 million $ 106,798
Feb 23, 2025 $ 0.0694
-8.18%
$ 2.78 million $ 125,106
Feb 22, 2025 $ 0.0756
+4.76%
$ 3.02 million $ 170,139
Feb 21, 2025 $ 0.0722
-5.42%
$ 2.89 million $ 206,949
Feb 20, 2025 $ 0.0766
+5.57%
$ 3.06 million $ 71,033
Feb 19, 2025 $ 0.0726
-6.26%
$ 2.9 million $ 54,399
Feb 18, 2025 $ 0.077
-5.35%
$ 3.08 million $ 45,340
Feb 17, 2025 $ 0.0814
-3.17%
$ 3.26 million $ 41,382
Feb 16, 2025 $ 0.0841
-1.77%
$ 3.36 million $ 146,262
Feb 15, 2025 $ 0.0859
+1.57%
$ 3.44 million $ 163,039
Feb 14, 2025 $ 0.0843
-2.37%
$ 3.37 million $ 167,862
Feb 13, 2025 $ 0.0872
+5.97%
$ 3.49 million $ 255,143
Feb 12, 2025 $ 0.0823
-6.90%
$ 3.29 million $ 290,697