Japan Open Chain Historical Data

JOC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 11, 2025 $ 0.0884
-2.60%
$ 3.54 million $ 206,434
Feb 10, 2025 $ 0.0908
+4.20%
$ 3.63 million $ 212,541
Feb 9, 2025 $ 0.0871
-1.98%
$ 3.48 million $ 221,727
Feb 8, 2025 $ 0.0892
-2.28%
$ 3.57 million $ 221,581
Feb 7, 2025 $ 0.0913
-0.11%
$ 3.65 million $ 237,424
Feb 6, 2025 $ 0.091
-3.25%
$ 3.64 million $ 142,290
Feb 5, 2025 $ 0.0941
+8.60%
$ 3.76 million $ 192,867
Feb 4, 2025 $ 0.0867
-8.69%
$ 3.47 million $ 130,516
Feb 3, 2025 $ 0.0949
-8.91%
$ 3.8 million $ 197,007
Feb 2, 2025 $ 0.104
+18.97%
$ 4.17 million $ 322,758
Feb 1, 2025 $ 0.0875
-12.00%
$ 3.5 million $ 319,586
Jan 31, 2025 $ 0.0995
-8.67%
$ 3.98 million $ 234,700
Jan 30, 2025 $ 0.109
+6.56%
$ 4.36 million $ 281,605
Jan 29, 2025 $ 0.102
+0.08%
$ 4.09 million $ 202,336
Jan 28, 2025 $ 0.102
+8.25%
$ 4.09 million $ 271,873
Jan 27, 2025 $ 0.0939
-6.22%
$ 3.76 million $ 249,310
Jan 26, 2025 $ 0.1
-2.46%
$ 4 million $ 289,374
Jan 25, 2025 $ 0.102
-1.27%
$ 4.08 million $ 336,626
Jan 24, 2025 $ 0.103
+4.05%
$ 4.14 million $ 401,466
Jan 23, 2025 $ 0.0995
-4.89%
$ 3.98 million $ 179,483
Jan 22, 2025 $ 0.105
-1.90%
$ 4.18 million $ 306,745
Jan 21, 2025 $ 0.109
+12.07%
$ 4.36 million $ 292,235
Jan 20, 2025 $ 0.0973
-8.31%
$ 3.89 million $ 383,587
Jan 19, 2025 $ 0.106
-10.60%
$ 4.23 million $ 280,534
Jan 18, 2025 $ 0.118
-4.10%
$ 4.73 million $ 281,963
Jan 17, 2025 $ 0.123
-0.83%
$ 4.94 million $ 232,829
Jan 16, 2025 $ 0.125
-14.15%
$ 5 million $ 275,386
Jan 15, 2025 $ 0.147
+6.02%
$ 5.87 million $ 313,296
Jan 14, 2025 $ 0.143
+43.94%
$ 5.7 million $ 336,527
Jan 13, 2025 $ 0.0986
+1.93%
$ 3.94 million $ 184,674
Jan 12, 2025 $ 0.0967
-4.74%
$ 3.87 million $ 207,866
Jan 11, 2025 $ 0.102
-32.09%
$ 4.06 million $ 269,751
Jan 10, 2025 $ 0.149
+4.22%
$ 5.97 million $ 302,588
Jan 9, 2025 $ 0.143
+1.76%
$ 5.71 million $ 289,744
Jan 8, 2025 $ 0.139
-8.31%
$ 5.56 million $ 286,358
Jan 7, 2025 $ 0.151
+4.77%
$ 6.04 million $ 315,303
Jan 6, 2025 $ 0.144
-5.72%
$ 5.77 million $ 360,011
Jan 5, 2025 $ 0.153
+6.64%
$ 6.12 million $ 319,018
Jan 4, 2025 $ 0.143
+0.97%
$ 5.74 million $ 390,305
Jan 3, 2025 $ 0.141
-6.52%
$ 5.63 million $ 395,261
Jan 2, 2025 $ 0.15
+2.77%
$ 6.02 million $ 412,261
Jan 1, 2025 $ 0.146
-8.30%
$ 5.84 million $ 617,510
Dec 31, 2024 $ 0.159
+11.21%
$ 6.37 million $ 510,658
Dec 30, 2024 $ 0.143
-6.00%
$ 5.73 million $ 362,059
Dec 29, 2024 $ 0.153
-3.70%
$ 6.11 million $ 782,929
Dec 28, 2024 $ 0.159
+10.61%
$ 6.34 million $ 2.06 million
Dec 27, 2024 $ 0.145
+2.08%
$ 5.8 million $ 1.43 million
Dec 26, 2024 $ 0.143
-7.92%
$ 5.71 million $ 936,418
Dec 25, 2024 $ 0.155
-16.64%
$ 6.21 million $ 417,980
Dec 24, 2024 $ 0.187
-10.13%
$ 7.47 million $ 1.48 million