Japan Open Chain Historical Data

JOC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 18, 1 AM $ 0.0227
-0.17%
$ 908,000 $ 42,995
Jul 18, 12 AM $ 0.0227
+0.26%
$ 909,544 $ 43,013
Jul 17, 11 PM $ 0.0227
-0.09%
$ 907,228 $ 43,130
Jul 17, 10 PM $ 0.0227
-0.04%
$ 908,000 $ 42,878
Jul 17, 9 PM $ 0.0227
-0.13%
$ 908,386 $ 42,710
Jul 17, 8 PM $ 0.0227
+0.17%
$ 909,544 $ 42,838
Jul 17, 7 PM $ 0.0227
-0.17%
$ 908,000 $ 43,202
Jul 17, 6 PM $ 0.0228
+0.26%
$ 910,703 $ 42,878
Jul 17, 5 PM $ 0.0227
+0.63%
$ 908,386 $ 42,876
Jul 17, 4 PM $ 0.0226
+0.78%
$ 902,663 $ 42,694
Jul 17, 3 PM $ 0.0224
-0.26%
$ 895,710 $ 42,291
Jul 17, 2 PM $ 0.0225
+0.15%
$ 898,414 $ 42,262
Jul 17, 1 PM $ 0.0224
-0.69%
$ 897,111 $ 42,214
Jul 17, 12 PM $ 0.0226
-0.26%
$ 903,307 $ 37,447
Jul 17, 11 AM $ 0.0226
+0.08%
$ 906,000 $ 33,895
Jul 17, 10 AM $ 0.0226
+0.52%
$ 905,235 $ 32,609
Jul 17, 9 AM $ 0.0225
-0.30%
$ 900,590 $ 33,144
Jul 17, 8 AM $ 0.0226
+0.04%
$ 903,268 $ 33,656
Jul 17, 7 AM $ 0.0226
+0.26%
$ 902,886 $ 34,151
Jul 17, 6 AM $ 0.0225
-0.21%
$ 900,503 $ 33,980
Jul 17, 5 AM $ 0.0226
-0.40%
$ 903,182 $ 33,263
Jul 17, 4 AM $ 0.0227
+0.33%
$ 908,685 $ 32,633
Jul 17, 3 AM $ 0.0226
-3.86%
$ 905,296 $ 33,031
Jul 17, 2 AM $ 0.0235
+0.13%
$ 941,665 $ 31,594
Jul 17, 1 AM $ 0.0235
+0.08%
$ 940,473 $ 31,599
Jul 17, 12 AM $ 0.0235
-0.97%
$ 939,675 $ 32,012
Jul 16, 11 PM $ 0.0237
-0.13%
$ 948,838 $ 31,765
Jul 16, 10 PM $ 0.0237
-0.21%
$ 949,634 $ 32,106
Jul 16, 9 PM $ 0.0238
+0.21%
$ 950,829 $ 32,059
Jul 16, 8 PM $ 0.0237
-0.17%
$ 948,843 $ 31,974
Jul 16, 7 PM $ 0.0238
-0.13%
$ 950,436 $ 31,838
Jul 16, 6 PM $ 0.0238
+0.34%
$ 952,824 $ 31,937
Jul 16, 5 PM $ 0.0238
-0.29%
$ 950,037 $ 32,130
Jul 16, 4 PM $ 0.0238
-0.17%
$ 952,837 $ 32,331
Jul 16, 3 PM $ 0.0238
+0.00%
$ 953,631 $ 32,760
Jul 16, 2 PM $ 0.0238
-0.21%
$ 953,631 $ 32,941
Jul 16, 1 PM $ 0.0239
+0.41%
$ 954,426 $ 34,143
Jul 16, 12 PM $ 0.0238
-0.64%
$ 950,135 $ 40,301
Jul 16, 11 AM $ 0.0239
-0.49%
$ 956,251 $ 44,682
Jul 16, 10 AM $ 0.024
+0.37%
$ 960,988 $ 47,804
Jul 16, 9 AM $ 0.0239
+0.00%
$ 957,443 $ 47,932
Jul 16, 8 AM $ 0.0239
-0.45%
$ 957,442 $ 47,511
Jul 16, 7 AM $ 0.024
+1.04%
$ 961,753 $ 47,213
Jul 16, 6 AM $ 0.0238
-0.65%
$ 952,643 $ 46,393
Jul 16, 5 AM $ 0.024
-1.38%
$ 959,706 $ 46,788
Jul 16, 4 AM $ 0.0243
+0.00%
$ 972,789 $ 46,394
Jul 16, 3 AM $ 0.0243
+0.00%
$ 971,606 $ 46,570
Jul 16, 2 AM $ 0.0243
-0.08%
$ 971,211 $ 46,454
Jul 16, 1 AM $ 0.0243
+0.04%
$ 973,556 $ 46,303
Jul 16, 12 AM $ 0.0243
-0.04%
$ 972,766 $ 45,990