Japan Open Chain Historical Data

JOC Page 19
Download
Date Close Price change Market cap Trading volume
Jul 7, 8 PM $ 0.0269
-2.04%
$ 1.07 million $ 30,963
Jul 7, 7 PM $ 0.0274
+5.04%
$ 1.1 million $ 30,663
Jul 7, 6 PM $ 0.0261
-1.03%
$ 1.05 million $ 29,642
Jul 7, 5 PM $ 0.0264
+0.24%
$ 1.06 million $ 29,879
Jul 7, 4 PM $ 0.0263
+0.05%
$ 1.05 million $ 29,814
Jul 7, 3 PM $ 0.0263
-0.79%
$ 1.05 million $ 30,179
Jul 7, 2 PM $ 0.0265
-0.45%
$ 1.06 million $ 29,815
Jul 7, 1 PM $ 0.0267
-0.40%
$ 1.07 million $ 29,787
Jul 7, 12 PM $ 0.0269
+0.39%
$ 1.07 million $ 29,981
Jul 7, 11 AM $ 0.0267
+0.06%
$ 1.07 million $ 32,288
Jul 7, 10 AM $ 0.0267
-0.10%
$ 1.07 million $ 33,535
Jul 7, 9 AM $ 0.0268
+0.36%
$ 1.07 million $ 34,792
Jul 7, 8 AM $ 0.0266
-0.45%
$ 1.07 million $ 36,772
Jul 7, 7 AM $ 0.0268
-0.08%
$ 1.07 million $ 37,918
Jul 7, 6 AM $ 0.0267
+0.30%
$ 1.07 million $ 38,180
Jul 7, 5 AM $ 0.0266
+1.12%
$ 1.07 million $ 38,342
Jul 7, 4 AM $ 0.0263
-1.86%
$ 1.05 million $ 38,369
Jul 7, 3 AM $ 0.0269
-1.05%
$ 1.07 million $ 38,346
Jul 7, 2 AM $ 0.0271
-1.41%
$ 1.08 million $ 38,269
Jul 7, 1 AM $ 0.0275
-0.31%
$ 1.1 million $ 37,699
Jul 7, 12 AM $ 0.0276
+0.48%
$ 1.1 million $ 37,583
Jul 6, 11 PM $ 0.0275
-0.17%
$ 1.1 million $ 37,713
Jul 6, 10 PM $ 0.0275
-1.07%
$ 1.1 million $ 37,762
Jul 6, 9 PM $ 0.0278
-0.09%
$ 1.11 million $ 38,055
Jul 6, 8 PM $ 0.0278
-0.54%
$ 1.11 million $ 37,797
Jul 6, 7 PM $ 0.028
+0.10%
$ 1.12 million $ 37,804
Jul 6, 6 PM $ 0.0279
-0.37%
$ 1.12 million $ 37,288
Jul 6, 5 PM $ 0.028
-0.20%
$ 1.12 million $ 37,242
Jul 6, 4 PM $ 0.0281
+1.82%
$ 1.12 million $ 37,466
Jul 6, 3 PM $ 0.0276
+1.01%
$ 1.1 million $ 36,833
Jul 6, 2 PM $ 0.0273
+0.04%
$ 1.09 million $ 36,717
Jul 6, 1 PM $ 0.0273
+0.04%
$ 1.09 million $ 36,962
Jul 6, 12 PM $ 0.0273
+1.24%
$ 1.09 million $ 36,703
Jul 6, 11 AM $ 0.027
-0.36%
$ 1.08 million $ 34,112
Jul 6, 10 AM $ 0.0271
-0.30%
$ 1.08 million $ 32,598
Jul 6, 9 AM $ 0.0271
-0.34%
$ 1.09 million $ 30,816
Jul 6, 8 AM $ 0.0272
-0.32%
$ 1.09 million $ 29,168
Jul 6, 7 AM $ 0.0273
-0.30%
$ 1.09 million $ 28,108
Jul 6, 6 AM $ 0.0274
+0.08%
$ 1.1 million $ 28,126
Jul 6, 5 AM $ 0.0273
-0.50%
$ 1.09 million $ 27,859
Jul 6, 4 AM $ 0.0275
+0.40%
$ 1.1 million $ 27,655
Jul 6, 3 AM $ 0.0274
-0.11%
$ 1.09 million $ 27,531
Jul 6, 2 AM $ 0.0274
-0.23%
$ 1.1 million $ 27,819
Jul 6, 1 AM $ 0.0275
-0.17%
$ 1.1 million $ 27,512
Jul 6, 12 AM $ 0.0275
+0.36%
$ 1.1 million $ 27,524
Jul 5, 11 PM $ 0.0274
-0.44%
$ 1.1 million $ 27,281
Jul 5, 10 PM $ 0.0275
+0.26%
$ 1.1 million $ 27,368
Jul 5, 9 PM $ 0.0275
+0.73%
$ 1.1 million $ 27,208
Jul 5, 8 PM $ 0.0273
+0.09%
$ 1.09 million $ 27,014
Jul 5, 7 PM $ 0.0272
+0.35%
$ 1.09 million $ 26,950