Japan Open Chain Historical Data

JOC Page 19
Download
Date Close Price change Market cap Trading volume
May 22, 8 AM $ 0.0441
+0.20%
$ 1.76 million $ 35,666
May 22, 7 AM $ 0.044
-0.90%
$ 1.76 million $ 36,378
May 22, 6 AM $ 0.0444
-1.73%
$ 1.78 million $ 36,292
May 22, 5 AM $ 0.0452
-0.19%
$ 1.81 million $ 33,969
May 22, 4 AM $ 0.0453
+0.59%
$ 1.81 million $ 33,722
May 22, 3 AM $ 0.045
-0.03%
$ 1.8 million $ 33,536
May 22, 2 AM $ 0.045
-2.68%
$ 1.8 million $ 33,499
May 22, 1 AM $ 0.0463
-1.86%
$ 1.85 million $ 32,247
May 22, 12 AM $ 0.0472
-0.39%
$ 1.89 million $ 32,045
May 21, 11 PM $ 0.0471
-2.13%
$ 1.88 million $ 31,680
May 21, 10 PM $ 0.0481
-0.62%
$ 1.92 million $ 31,004
May 21, 9 PM $ 0.0486
+0.01%
$ 1.94 million $ 30,825
May 21, 8 PM $ 0.0486
-0.71%
$ 1.94 million $ 30,734
May 21, 7 PM $ 0.0489
+2.76%
$ 1.96 million $ 29,854
May 21, 6 PM $ 0.0479
+2.14%
$ 1.92 million $ 28,841
May 21, 5 PM $ 0.0469
+2.83%
$ 1.88 million $ 27,962
May 21, 4 PM $ 0.0453
+1.36%
$ 1.81 million $ 27,834
May 21, 3 PM $ 0.0445
+0.67%
$ 1.78 million $ 27,636
May 21, 2 PM $ 0.0442
-2.62%
$ 1.77 million $ 28,046
May 21, 1 PM $ 0.0457
+0.22%
$ 1.83 million $ 28,087
May 21, 12 PM $ 0.0456
-0.23%
$ 1.82 million $ 27,824
May 21, 11 AM $ 0.0457
+0.66%
$ 1.83 million $ 27,719
May 21, 10 AM $ 0.0454
-0.87%
$ 1.82 million $ 27,815
May 21, 9 AM $ 0.046
+1.32%
$ 1.84 million $ 27,526
May 21, 8 AM $ 0.0454
+5.83%
$ 1.82 million $ 27,515
May 21, 7 AM $ 0.0429
+0.24%
$ 1.72 million $ 26,477
May 21, 6 AM $ 0.0428
-0.23%
$ 1.71 million $ 27,461
May 21, 5 AM $ 0.0429
-0.23%
$ 1.72 million $ 28,150
May 21, 4 AM $ 0.043
+0.00%
$ 1.72 million $ 28,545
May 21, 3 AM $ 0.043
+0.00%
$ 1.72 million $ 28,749
May 21, 2 AM $ 0.043
-0.23%
$ 1.72 million $ 29,152
May 21, 1 AM $ 0.0432
+0.45%
$ 1.73 million $ 28,993
May 21, 12 AM $ 0.043
+0.45%
$ 1.72 million $ 29,481
May 20, 11 PM $ 0.0428
+0.23%
$ 1.71 million $ 29,588
May 20, 10 PM $ 0.0427
+0.00%
$ 1.71 million $ 29,742
May 20, 9 PM $ 0.0427
-0.68%
$ 1.71 million $ 29,902
May 20, 8 PM $ 0.043
-0.23%
$ 1.72 million $ 29,973
May 20, 7 PM $ 0.0431
+0.45%
$ 1.72 million $ 30,097
May 20, 6 PM $ 0.0429
-0.23%
$ 1.72 million $ 30,102
May 20, 5 PM $ 0.0431
+0.68%
$ 1.72 million $ 29,777
May 20, 4 PM $ 0.0428
-0.45%
$ 1.71 million $ 29,754
May 20, 3 PM $ 0.0431
+0.21%
$ 1.72 million $ 29,577
May 20, 2 PM $ 0.043
-0.06%
$ 1.72 million $ 29,416
May 20, 1 PM $ 0.0431
-0.23%
$ 1.72 million $ 29,094
May 20, 12 PM $ 0.0431
-0.46%
$ 1.72 million $ 28,951
May 20, 11 AM $ 0.0434
+0.44%
$ 1.74 million $ 28,943
May 20, 10 AM $ 0.0432
-0.44%
$ 1.73 million $ 29,169
May 20, 9 AM $ 0.0434
+0.67%
$ 1.74 million $ 29,204
May 20, 8 AM $ 0.0434
+0.00%
$ 1.74 million $ 28,688
May 20, 7 AM $ 0.0435
-1.32%
$ 1.74 million $ 28,862