Japan Open Chain Historical Data

JOC Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 0.0414
-3.27%
$ 1.66 million $ 108,271
Feb 20, 2026 $ 0.0428
+0.27%
$ 1.7 million $ 109,859
Feb 19, 2026 $ 0.0427
+0.49%
$ 1.7 million $ 109,457
Feb 18, 2026 $ 0.0425
+2.38%
$ 1.7 million $ 110,229
Feb 17, 2026 $ 0.0415
-3.44%
$ 1.66 million $ 112,545
Feb 16, 2026 $ 0.043
+3.03%
$ 1.72 million $ 111,441
Feb 15, 2026 $ 0.0417
-6.73%
$ 1.66 million $ 109,055
Feb 14, 2026 $ 0.0447
-6.28%
$ 1.79 million $ 110,310
Feb 13, 2026 $ 0.0477
+0.27%
$ 1.91 million $ 111,206
Feb 12, 2026 $ 0.0476
+27.75%
$ 1.9 million $ 149,517
Feb 11, 2026 $ 0.0372
+5.19%
$ 1.49 million $ 119,535
Feb 10, 2026 $ 0.0354
-1.92%
$ 1.42 million $ 108,295
Feb 9, 2026 $ 0.0361
-8.11%
$ 1.45 million $ 109,453
Feb 8, 2026 $ 0.0393
-3.53%
$ 1.57 million $ 109,282
Feb 7, 2026 $ 0.0407
-6.90%
$ 1.63 million $ 120,693
Feb 6, 2026 $ 0.0438
+6.38%
$ 1.76 million $ 118,216
Feb 5, 2026 $ 0.0412
-9.50%
$ 1.65 million $ 124,646
Feb 4, 2026 $ 0.0455
-0.36%
$ 1.82 million $ 113,725
Feb 3, 2026 $ 0.0457
-2.73%
$ 1.83 million $ 116,446
Feb 2, 2026 $ 0.047
+15.08%
$ 1.88 million $ 113,194
Feb 1, 2026 $ 0.0408
-5.71%
$ 1.63 million $ 112,116
Jan 31, 2026 $ 0.0433
-6.09%
$ 1.73 million $ 112,724
Jan 30, 2026 $ 0.0461
-5.11%
$ 1.84 million $ 113,328
Jan 29, 2026 $ 0.0485
-7.60%
$ 1.94 million $ 112,119
Jan 28, 2026 $ 0.0525
-2.00%
$ 2.1 million $ 112,770
Jan 27, 2026 $ 0.0536
-5.18%
$ 2.14 million $ 16,343
Jan 26, 2026 $ 0.0565
+5.39%
$ 2.26 million $ 112,724
Jan 25, 2026 $ 0.0536
-6.33%
$ 2.14 million $ 112,834
Jan 24, 2026 $ 0.0572
+2.75%
$ 2.29 million $ 113,366
Jan 23, 2026 $ 0.0557
+1.14%
$ 2.22 million $ 114,367
Jan 22, 2026 $ 0.0551
+25.44%
$ 2.2 million $ 116,885
Jan 21, 2026 $ 0.0438
+10.59%
$ 1.76 million $ 114,503
Jan 20, 2026 $ 0.0396
-10.57%
$ 1.6 million $ 114,251
Jan 19, 2026 $ 0.0443
+4.21%
$ 1.77 million $ 113,664
Jan 18, 2026 $ 0.0425
-3.35%
$ 1.69 million $ 112,417
Jan 17, 2026 $ 0.044
-4.51%
$ 1.76 million $ 114,131
Jan 16, 2026 $ 0.0461
+4.70%
$ 1.84 million $ 113,760
Jan 15, 2026 $ 0.044
-10.16%
$ 1.77 million $ 112,221
Jan 14, 2026 $ 0.049
+20.06%
$ 1.95 million $ 116,260
Jan 13, 2026 $ 0.0409
-10.89%
$ 1.64 million $ 113,375
Jan 12, 2026 $ 0.0461
-0.84%
$ 1.84 million $ 115,600
Jan 11, 2026 $ 0.0465
-2.37%
$ 1.86 million $ 112,415
Jan 10, 2026 $ 0.0476
-20.62%
$ 1.9 million $ 114,229
Jan 9, 2026 $ 0.0599
+55.65%
$ 2.4 million $ 134,113
Jan 8, 2026 $ 0.0385
-7.62%
$ 1.55 million $ 114,253
Jan 7, 2026 $ 0.0419
-9.77%
$ 1.67 million $ 116,013
Jan 6, 2026 $ 0.0463
-9.55%
$ 1.85 million $ 117,693
Jan 5, 2026 $ 0.0512
-1.86%
$ 2.05 million $ 112,164
Jan 4, 2026 $ 0.0522
+0.24%
$ 2.09 million $ 113,831
Jan 3, 2026 $ 0.0521
+1.62%
$ 2.07 million $ 111,628