Japan Open Chain Historical Data

JOC Page 20
Download
Date Close Price change Market cap Trading volume
Mar 7, 3 AM $ 0.0833
+1.34%
$ 3.33 million $ 118,906
Mar 7, 2 AM $ 0.0822
-0.14%
$ 3.29 million $ 115,071
Mar 7, 1 AM $ 0.0824
+0.32%
$ 3.3 million $ 116,925
Mar 7, 12 AM $ 0.0821
-0.08%
$ 3.29 million $ 118,479
Mar 6, 11 PM $ 0.0823
-0.35%
$ 3.29 million $ 117,459
Mar 6, 10 PM $ 0.0826
+0.47%
$ 3.3 million $ 117,603
Mar 6, 9 PM $ 0.0822
-0.09%
$ 3.29 million $ 117,594
Mar 6, 8 PM $ 0.0823
+1.57%
$ 3.29 million $ 117,496
Mar 6, 7 PM $ 0.081
+2.74%
$ 3.24 million $ 116,377
Mar 6, 6 PM $ 0.0788
+0.34%
$ 3.15 million $ 115,168
Mar 6, 5 PM $ 0.0786
-0.08%
$ 3.14 million $ 114,845
Mar 6, 4 PM $ 0.0786
+0.42%
$ 3.15 million $ 113,082
Mar 6, 3 PM $ 0.0783
+1.50%
$ 3.13 million $ 117,919
Mar 6, 2 PM $ 0.0771
-1.83%
$ 3.09 million $ 118,608
Mar 6, 1 PM $ 0.0786
+1.59%
$ 3.14 million $ 117,593
Mar 6, 12 PM $ 0.0774
-0.55%
$ 3.09 million $ 117,922
Mar 6, 11 AM $ 0.0778
-0.33%
$ 3.11 million $ 116,206
Mar 6, 10 AM $ 0.078
+0.16%
$ 3.12 million $ 118,536
Mar 6, 9 AM $ 0.0779
-0.64%
$ 3.12 million $ 117,610
Mar 6, 8 AM $ 0.0784
+0.07%
$ 3.14 million $ 118,687
Mar 6, 7 AM $ 0.0783
+0.97%
$ 3.13 million $ 117,097
Mar 6, 6 AM $ 0.0775
-0.14%
$ 3.1 million $ 117,315
Mar 6, 5 AM $ 0.0775
+0.10%
$ 3.1 million $ 115,050
Mar 6, 4 AM $ 0.0774
-0.20%
$ 3.09 million $ 120,139
Mar 6, 3 AM $ 0.0775
+0.17%
$ 3.1 million $ 130,981
Mar 6, 2 AM $ 0.0774
+1.85%
$ 3.1 million $ 131,208
Mar 6, 1 AM $ 0.076
+0.38%
$ 3.04 million $ 129,844
Mar 6, 12 AM $ 0.0757
+0.09%
$ 3.03 million $ 129,743
Mar 5, 11 PM $ 0.0756
-0.50%
$ 3.03 million $ 129,736
Mar 5, 10 PM $ 0.0761
+0.15%
$ 3.04 million $ 130,034
Mar 5, 9 PM $ 0.076
-0.61%
$ 3.04 million $ 131,353
Mar 5, 8 PM $ 0.0763
+0.63%
$ 3.05 million $ 131,666
Mar 5, 7 PM $ 0.0758
+0.17%
$ 3.03 million $ 131,643
Mar 5, 6 PM $ 0.0756
+0.43%
$ 3.02 million $ 132,295
Mar 5, 5 PM $ 0.0753
-0.80%
$ 3.01 million $ 132,718
Mar 5, 4 PM $ 0.0758
+3.16%
$ 3.04 million $ 135,330
Mar 5, 3 PM $ 0.0733
-1.81%
$ 2.93 million $ 132,113
Mar 5, 2 PM $ 0.0746
-0.13%
$ 2.98 million $ 131,485
Mar 5, 1 PM $ 0.0746
+0.00%
$ 2.98 million $ 132,288
Mar 5, 12 PM $ 0.0747
-0.22%
$ 2.99 million $ 131,912
Mar 5, 11 AM $ 0.0748
-0.35%
$ 2.99 million $ 132,466
Mar 5, 10 AM $ 0.075
+0.12%
$ 3 million $ 131,467
Mar 5, 9 AM $ 0.075
+0.13%
$ 3 million $ 133,070
Mar 5, 8 AM $ 0.0749
+0.56%
$ 2.99 million $ 133,105
Mar 5, 7 AM $ 0.0744
+0.24%
$ 2.98 million $ 133,798
Mar 5, 6 AM $ 0.0743
+0.23%
$ 2.97 million $ 132,222
Mar 5, 5 AM $ 0.0741
+0.32%
$ 2.97 million $ 135,808
Mar 5, 4 AM $ 0.0739
+3.05%
$ 2.96 million $ 130,831
Mar 5, 3 AM $ 0.0717
+0.03%
$ 2.87 million $ 119,440
Mar 5, 2 AM $ 0.0717
-0.37%
$ 2.87 million $ 121,109