Japan Open Chain Historical Data

JOC Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 10 AM $ 0.0404
-2.96%
$ 1.62 million $ 29,827
May 30, 9 AM $ 0.0416
+8.15%
$ 1.67 million $ 28,750
May 30, 8 AM $ 0.0387
+0.78%
$ 1.55 million $ 26,181
May 30, 7 AM $ 0.0383
-0.52%
$ 1.53 million $ 25,623
May 30, 6 AM $ 0.0385
+0.52%
$ 1.54 million $ 25,826
May 30, 5 AM $ 0.0384
+0.26%
$ 1.54 million $ 25,853
May 30, 4 AM $ 0.0384
+0.26%
$ 1.54 million $ 25,565
May 30, 3 AM $ 0.0383
-0.78%
$ 1.53 million $ 25,546
May 30, 2 AM $ 0.0385
+0.52%
$ 1.54 million $ 25,767
May 30, 1 AM $ 0.0384
+0.26%
$ 1.54 million $ 25,909
May 30, 12 AM $ 0.0384
+0.26%
$ 1.54 million $ 25,562
May 29, 11 PM $ 0.0383
+0.00%
$ 1.53 million $ 25,636
May 29, 10 PM $ 0.0384
+0.26%
$ 1.54 million $ 25,952
May 29, 9 PM $ 0.0383
-0.52%
$ 1.53 million $ 26,247
May 29, 8 PM $ 0.0385
+0.26%
$ 1.54 million $ 26,305
May 29, 7 PM $ 0.0386
+0.26%
$ 1.54 million $ 25,894
May 29, 6 PM $ 0.0385
-0.26%
$ 1.54 million $ 25,456
May 29, 5 PM $ 0.0386
-1.01%
$ 1.54 million $ 26,246
May 29, 4 PM $ 0.039
+0.76%
$ 1.56 million $ 26,966
May 29, 3 PM $ 0.0387
+1.56%
$ 1.55 million $ 26,851
May 29, 2 PM $ 0.038
-0.51%
$ 1.52 million $ 26,856
May 29, 1 PM $ 0.038
+0.00%
$ 1.52 million $ 27,027
May 29, 12 PM $ 0.038
-0.51%
$ 1.52 million $ 26,954
May 29, 11 AM $ 0.0383
-0.25%
$ 1.53 million $ 26,873
May 29, 10 AM $ 0.0384
+0.26%
$ 1.54 million $ 27,264
May 29, 9 AM $ 0.0383
+0.25%
$ 1.53 million $ 28,790
May 29, 8 AM $ 0.0382
-0.23%
$ 1.53 million $ 29,916
May 29, 7 AM $ 0.0383
-0.19%
$ 1.53 million $ 34,546
May 29, 6 AM $ 0.0383
-0.22%
$ 1.53 million $ 41,072
May 29, 5 AM $ 0.0383
+0.22%
$ 1.53 million $ 41,052
May 29, 4 AM $ 0.0382
+0.44%
$ 1.53 million $ 41,414
May 29, 3 AM $ 0.038
-0.22%
$ 1.52 million $ 41,802
May 29, 2 AM $ 0.0382
-0.36%
$ 1.53 million $ 42,456
May 29, 1 AM $ 0.0382
-0.65%
$ 1.53 million $ 42,167
May 29, 12 AM $ 0.0384
+0.22%
$ 1.54 million $ 42,274
May 28, 11 PM $ 0.0383
-0.43%
$ 1.53 million $ 42,216
May 28, 10 PM $ 0.0385
+0.86%
$ 1.54 million $ 42,030
May 28, 9 PM $ 0.0383
+0.00%
$ 1.53 million $ 41,585
May 28, 8 PM $ 0.0383
-0.43%
$ 1.53 million $ 41,416
May 28, 7 PM $ 0.0386
-0.21%
$ 1.54 million $ 41,666
May 28, 6 PM $ 0.0387
-0.22%
$ 1.55 million $ 41,994
May 28, 5 PM $ 0.0388
+0.01%
$ 1.55 million $ 41,521
May 28, 4 PM $ 0.0388
+0.58%
$ 1.55 million $ 40,872
May 28, 3 PM $ 0.0385
-0.43%
$ 1.54 million $ 40,782
May 28, 2 PM $ 0.0386
+0.43%
$ 1.54 million $ 40,896
May 28, 1 PM $ 0.0387
+0.00%
$ 1.55 million $ 40,677
May 28, 12 PM $ 0.0387
-0.21%
$ 1.55 million $ 40,559
May 28, 11 AM $ 0.0388
+1.62%
$ 1.55 million $ 40,453
May 28, 10 AM $ 0.0382
+0.22%
$ 1.53 million $ 40,310
May 28, 9 AM $ 0.0381
+1.76%
$ 1.52 million $ 38,796