Japan Open Chain Historical Data

JOC Page 18
Download
Date Close Price change Market cap Trading volume
May 24, 9 AM $ 0.0434
-0.21%
$ 1.74 million $ 32,286
May 24, 8 AM $ 0.0435
+0.04%
$ 1.74 million $ 32,172
May 24, 7 AM $ 0.0435
-0.42%
$ 1.74 million $ 32,229
May 24, 6 AM $ 0.0433
+0.04%
$ 1.73 million $ 33,148
May 24, 5 AM $ 0.0434
-0.43%
$ 1.73 million $ 33,218
May 24, 4 AM $ 0.0433
-0.21%
$ 1.73 million $ 33,211
May 24, 3 AM $ 0.0434
-0.43%
$ 1.73 million $ 32,994
May 24, 2 AM $ 0.0433
+0.00%
$ 1.73 million $ 33,557
May 24, 1 AM $ 0.0435
+0.43%
$ 1.74 million $ 33,382
May 24, 12 AM $ 0.0435
+0.65%
$ 1.74 million $ 33,352
May 23, 11 PM $ 0.0435
+0.43%
$ 1.74 million $ 33,452
May 23, 10 PM $ 0.0432
+0.09%
$ 1.73 million $ 32,937
May 23, 9 PM $ 0.0431
-1.74%
$ 1.73 million $ 32,142
May 23, 8 PM $ 0.0439
+2.84%
$ 1.76 million $ 31,754
May 23, 7 PM $ 0.0424
+0.00%
$ 1.7 million $ 31,243
May 23, 6 PM $ 0.0424
+0.00%
$ 1.7 million $ 32,446
May 23, 5 PM $ 0.0424
+0.67%
$ 1.7 million $ 32,952
May 23, 4 PM $ 0.0421
+0.22%
$ 1.68 million $ 32,677
May 23, 3 PM $ 0.042
-0.16%
$ 1.68 million $ 32,544
May 23, 2 PM $ 0.0421
+0.69%
$ 1.68 million $ 32,534
May 23, 1 PM $ 0.0418
+0.61%
$ 1.67 million $ 31,878
May 23, 12 PM $ 0.0418
+0.55%
$ 1.67 million $ 32,108
May 23, 11 AM $ 0.0416
+0.23%
$ 1.66 million $ 30,521
May 23, 10 AM $ 0.0415
+0.96%
$ 1.66 million $ 30,834
May 23, 9 AM $ 0.0411
-0.46%
$ 1.64 million $ 31,137
May 23, 8 AM $ 0.0413
+0.73%
$ 1.65 million $ 32,281
May 23, 7 AM $ 0.0409
-1.48%
$ 1.64 million $ 32,439
May 23, 6 AM $ 0.0415
-1.40%
$ 1.66 million $ 31,586
May 23, 5 AM $ 0.0422
+0.00%
$ 1.69 million $ 33,387
May 23, 4 AM $ 0.0422
-0.01%
$ 1.69 million $ 33,417
May 23, 3 AM $ 0.0421
-0.23%
$ 1.68 million $ 33,452
May 23, 2 AM $ 0.0422
+0.22%
$ 1.69 million $ 33,363
May 23, 1 AM $ 0.0421
-0.01%
$ 1.68 million $ 34,857
May 23, 12 AM $ 0.0422
+0.22%
$ 1.69 million $ 34,941
May 22, 11 PM $ 0.0421
+0.01%
$ 1.68 million $ 35,128
May 22, 10 PM $ 0.0422
-0.50%
$ 1.69 million $ 35,946
May 22, 9 PM $ 0.0424
+0.00%
$ 1.7 million $ 34,403
May 22, 8 PM $ 0.0426
+0.87%
$ 1.7 million $ 34,643
May 22, 7 PM $ 0.0424
-0.70%
$ 1.7 million $ 35,373
May 22, 6 PM $ 0.0426
-1.51%
$ 1.71 million $ 35,183
May 22, 5 PM $ 0.0434
+0.00%
$ 1.73 million $ 35,744
May 22, 4 PM $ 0.0431
-0.81%
$ 1.72 million $ 35,978
May 22, 3 PM $ 0.0433
-0.41%
$ 1.73 million $ 36,340
May 22, 2 PM $ 0.0435
+0.20%
$ 1.74 million $ 36,283
May 22, 1 PM $ 0.0435
+0.41%
$ 1.74 million $ 36,602
May 22, 12 PM $ 0.0433
-0.20%
$ 1.73 million $ 36,712
May 22, 11 AM $ 0.0434
+0.19%
$ 1.73 million $ 37,116
May 22, 10 AM $ 0.0433
+0.20%
$ 1.73 million $ 36,789
May 22, 9 AM $ 0.0432
-2.06%
$ 1.73 million $ 36,564
May 22, 8 AM $ 0.0441
+0.20%
$ 1.76 million $ 35,666