Japan Open Chain Historical Data

JOC Page 20
Download
Date Close Price change Market cap Trading volume
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
May 20, 6 AM $ 0.0442
+0.24%
$ 1.77 million $ 27,860
May 20, 5 AM $ 0.0441
+0.67%
$ 1.76 million $ 27,444
May 20, 4 AM $ 0.0437
+0.23%
$ 1.75 million $ 26,993
May 20, 3 AM $ 0.0438
+2.56%
$ 1.75 million $ 26,769
May 20, 2 AM $ 0.0427
+0.00%
$ 1.71 million $ 26,183
May 20, 1 AM $ 0.043
+0.45%
$ 1.72 million $ 26,425
May 20, 12 AM $ 0.0429
+0.00%
$ 1.72 million $ 25,948
May 19, 11 PM $ 0.0431
+0.23%
$ 1.72 million $ 25,833
May 19, 10 PM $ 0.0427
-0.69%
$ 1.71 million $ 25,808
May 19, 9 PM $ 0.0431
+0.46%
$ 1.72 million $ 25,736
May 19, 8 PM $ 0.0431
+0.46%
$ 1.72 million $ 25,812
May 19, 7 PM $ 0.043
-0.45%
$ 1.72 million $ 25,851
May 19, 6 PM $ 0.0432
+0.23%
$ 1.73 million $ 26,056
May 19, 5 PM $ 0.043
-0.23%
$ 1.72 million $ 26,326
May 19, 4 PM $ 0.0433
+0.92%
$ 1.73 million $ 26,478
May 19, 3 PM $ 0.0429
+0.23%
$ 1.72 million $ 26,655
May 19, 2 PM $ 0.0428
-1.60%
$ 1.71 million $ 26,483
May 19, 1 PM $ 0.0435
+0.86%
$ 1.74 million $ 26,467
May 19, 12 PM $ 0.043
+0.31%
$ 1.72 million $ 26,642
May 19, 11 AM $ 0.0431
+0.46%
$ 1.72 million $ 26,780
May 19, 10 AM $ 0.0429
+0.00%
$ 1.72 million $ 26,508
May 19, 9 AM $ 0.0429
-1.37%
$ 1.72 million $ 26,669
May 19, 8 AM $ 0.0432
-0.69%
$ 1.73 million $ 26,991
May 19, 7 AM $ 0.0435
+0.46%
$ 1.74 million $ 26,834
May 19, 6 AM $ 0.0432
-0.23%
$ 1.73 million $ 27,237
May 19, 5 AM $ 0.0433
-0.22%
$ 1.73 million $ 27,428
May 19, 4 AM $ 0.0432
-0.46%
$ 1.73 million $ 27,759
May 19, 3 AM $ 0.0432
+0.46%
$ 1.73 million $ 27,682
May 19, 2 AM $ 0.043
-0.68%
$ 1.72 million $ 27,877
May 19, 1 AM $ 0.0433
-0.66%
$ 1.73 million $ 28,190
May 19, 12 AM $ 0.0433
+0.45%
$ 1.73 million $ 30,607
May 18, 11 PM $ 0.0432
+0.00%
$ 1.73 million $ 32,842
May 18, 10 PM $ 0.0434
+0.45%
$ 1.74 million $ 34,714
May 18, 9 PM $ 0.0433
+0.23%
$ 1.73 million $ 34,910
May 18, 8 PM $ 0.0431
+0.00%
$ 1.72 million $ 34,616
May 18, 7 PM $ 0.0433
+2.04%
$ 1.73 million $ 34,410
May 18, 6 PM $ 0.0424
-0.91%
$ 1.7 million $ 34,104
May 18, 5 PM $ 0.0428
+0.46%
$ 1.71 million $ 34,208
May 18, 4 PM $ 0.0426
-1.13%
$ 1.7 million $ 34,067
May 18, 3 PM $ 0.0431
-0.23%
$ 1.72 million $ 34,124
May 18, 2 PM $ 0.0432
+0.23%
$ 1.73 million $ 34,088
May 18, 1 PM $ 0.0431
+0.92%
$ 1.72 million $ 34,142
May 18, 12 PM $ 0.0427
-0.90%
$ 1.71 million $ 34,129
May 18, 11 AM $ 0.0432
+0.40%
$ 1.73 million $ 33,773
May 18, 10 AM $ 0.043
+0.23%
$ 1.72 million $ 33,695
May 18, 9 AM $ 0.0429
-0.23%
$ 1.72 million $ 33,643
May 18, 8 AM $ 0.043
+0.23%
$ 1.72 million $ 33,502
May 18, 7 AM $ 0.0429
-0.23%
$ 1.72 million $ 33,541