Japan Open Chain Historical Data

JOC Page 14
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 PM $ 0.0757
+0.07%
$ 3.03 million $ 114,502
Mar 17, 4 PM $ 0.0755
+1.24%
$ 3.02 million $ 114,707
Mar 17, 3 PM $ 0.0746
-1.95%
$ 2.98 million $ 115,143
Mar 17, 2 PM $ 0.0761
+0.02%
$ 3.04 million $ 115,722
Mar 17, 1 PM $ 0.076
-0.20%
$ 3.04 million $ 113,743
Mar 17, 12 PM $ 0.0761
-1.84%
$ 3.05 million $ 114,064
Mar 17, 11 AM $ 0.0776
+0.56%
$ 3.1 million $ 113,275
Mar 17, 10 AM $ 0.0771
-0.16%
$ 3.08 million $ 112,622
Mar 17, 9 AM $ 0.0773
-0.03%
$ 3.09 million $ 112,614
Mar 17, 8 AM $ 0.0774
-0.25%
$ 3.09 million $ 112,383
Mar 17, 7 AM $ 0.0776
+0.39%
$ 3.1 million $ 113,516
Mar 17, 6 AM $ 0.0773
-0.23%
$ 3.09 million $ 116,968
Mar 17, 5 AM $ 0.0773
-1.62%
$ 3.09 million $ 116,533
Mar 17, 4 AM $ 0.0786
+0.52%
$ 3.14 million $ 115,769
Mar 17, 3 AM $ 0.0782
-2.65%
$ 3.13 million $ 115,041
Mar 17, 2 AM $ 0.0803
-0.08%
$ 3.21 million $ 115,535
Mar 17, 1 AM $ 0.0804
+0.17%
$ 3.21 million $ 114,771
Mar 17, 12 AM $ 0.0802
-1.46%
$ 3.21 million $ 115,677
Mar 16, 11 PM $ 0.0814
-0.86%
$ 3.25 million $ 117,519
Mar 16, 10 PM $ 0.0821
+0.02%
$ 3.29 million $ 116,691
Mar 16, 9 PM $ 0.0821
+0.68%
$ 3.28 million $ 117,562
Mar 16, 8 PM $ 0.0815
+0.53%
$ 3.26 million $ 118,625
Mar 16, 7 PM $ 0.0811
-0.54%
$ 3.25 million $ 119,463
Mar 16, 6 PM $ 0.0816
+0.43%
$ 3.26 million $ 118,908
Mar 16, 5 PM $ 0.0814
+0.76%
$ 3.26 million $ 118,860
Mar 16, 4 PM $ 0.0806
+0.72%
$ 3.23 million $ 118,853
Mar 16, 3 PM $ 0.08
-0.12%
$ 3.2 million $ 118,546
Mar 16, 2 PM $ 0.0801
-0.04%
$ 3.21 million $ 118,109
Mar 16, 1 PM $ 0.0802
+0.06%
$ 3.21 million $ 117,996
Mar 16, 12 PM $ 0.0802
+0.69%
$ 3.21 million $ 119,242
Mar 16, 11 AM $ 0.0796
+0.00%
$ 3.19 million $ 119,310
Mar 16, 10 AM $ 0.0795
+0.26%
$ 3.18 million $ 119,248
Mar 16, 9 AM $ 0.0795
+0.74%
$ 3.18 million $ 119,044
Mar 16, 8 AM $ 0.079
-2.30%
$ 3.16 million $ 119,265
Mar 16, 7 AM $ 0.0808
-0.42%
$ 3.23 million $ 119,441
Mar 16, 6 AM $ 0.0812
-0.36%
$ 3.25 million $ 116,217
Mar 16, 5 AM $ 0.0815
+1.14%
$ 3.26 million $ 116,355
Mar 16, 4 AM $ 0.0806
+0.46%
$ 3.22 million $ 115,971
Mar 16, 3 AM $ 0.0802
+2.50%
$ 3.21 million $ 116,397
Mar 16, 2 AM $ 0.0782
-0.33%
$ 3.13 million $ 115,966
Mar 16, 1 AM $ 0.0785
-0.60%
$ 3.14 million $ 116,567
Mar 16, 12 AM $ 0.0791
-2.88%
$ 3.16 million $ 116,129
Mar 15, 11 PM $ 0.0814
+0.32%
$ 3.26 million $ 112,809
Mar 15, 10 PM $ 0.0811
+0.68%
$ 3.25 million $ 111,768
Mar 15, 9 PM $ 0.0806
-0.25%
$ 3.22 million $ 114,137
Mar 15, 8 PM $ 0.0809
+1.05%
$ 3.24 million $ 114,260
Mar 15, 7 PM $ 0.08
+0.48%
$ 3.2 million $ 112,872
Mar 15, 6 PM $ 0.0796
-0.23%
$ 3.18 million $ 113,896
Mar 15, 5 PM $ 0.0798
+0.17%
$ 3.19 million $ 113,061
Mar 15, 4 PM $ 0.0796
-0.30%
$ 3.19 million $ 113,233