Japan Open Chain Historical Data

JOC Page 22
Download
Date Close Price change Market cap Trading volume
Mar 3, 12 AM $ 0.0743
+0.31%
$ 2.97 million $ 130,427
Mar 2, 11 PM $ 0.074
-1.13%
$ 2.96 million $ 131,054
Mar 2, 10 PM $ 0.0749
-1.66%
$ 2.99 million $ 129,770
Mar 2, 9 PM $ 0.0761
-0.02%
$ 3.05 million $ 128,018
Mar 2, 8 PM $ 0.0761
+0.04%
$ 3.04 million $ 128,731
Mar 2, 7 PM $ 0.0761
+0.51%
$ 3.05 million $ 130,388
Mar 2, 6 PM $ 0.0758
-0.47%
$ 3.03 million $ 129,839
Mar 2, 5 PM $ 0.0761
-2.45%
$ 3.04 million $ 129,673
Mar 2, 4 PM $ 0.0776
-2.10%
$ 3.11 million $ 128,156
Mar 2, 3 PM $ 0.0797
+2.80%
$ 3.19 million $ 125,428
Mar 2, 2 PM $ 0.0778
+5.03%
$ 3.11 million $ 122,534
Mar 2, 1 PM $ 0.0744
+0.96%
$ 2.97 million $ 124,429
Mar 2, 12 PM $ 0.0736
+1.71%
$ 2.95 million $ 125,441
Mar 2, 11 AM $ 0.0725
+0.23%
$ 2.9 million $ 127,110
Mar 2, 10 AM $ 0.0727
+0.01%
$ 2.91 million $ 124,309
Mar 2, 9 AM $ 0.0727
+0.25%
$ 2.91 million $ 125,497
Mar 2, 8 AM $ 0.0725
+0.03%
$ 2.9 million $ 125,505
Mar 2, 7 AM $ 0.0725
+2.12%
$ 2.9 million $ 126,978
Mar 2, 6 AM $ 0.0708
-0.24%
$ 2.83 million $ 126,162
Mar 2, 5 AM $ 0.0711
+0.74%
$ 2.84 million $ 127,035
Mar 2, 4 AM $ 0.0706
-0.30%
$ 2.82 million $ 123,473
Mar 2, 3 AM $ 0.0707
+0.79%
$ 2.83 million $ 127,733
Mar 2, 2 AM $ 0.07
-0.60%
$ 2.8 million $ 127,018
Mar 2, 1 AM $ 0.0703
+0.52%
$ 2.81 million $ 125,860
Mar 2, 12 AM $ 0.07
+0.51%
$ 2.8 million $ 129,631
Mar 1, 11 PM $ 0.0696
+0.64%
$ 2.78 million $ 129,084
Mar 1, 10 PM $ 0.0692
+0.07%
$ 2.77 million $ 129,763
Mar 1, 9 PM $ 0.0691
+0.14%
$ 2.76 million $ 131,140
Mar 1, 8 PM $ 0.069
-1.70%
$ 2.76 million $ 132,938
Mar 1, 7 PM $ 0.0702
-1.04%
$ 2.81 million $ 130,999
Mar 1, 6 PM $ 0.0709
+0.63%
$ 2.84 million $ 132,393
Mar 1, 5 PM $ 0.0705
+0.26%
$ 2.82 million $ 136,020
Mar 1, 4 PM $ 0.0705
-2.05%
$ 2.82 million $ 136,908
Mar 1, 3 PM $ 0.072
+0.42%
$ 2.88 million $ 133,658
Mar 1, 2 PM $ 0.0717
-1.77%
$ 2.87 million $ 135,941
Mar 1, 1 PM $ 0.073
+2.57%
$ 2.92 million $ 138,004
Mar 1, 12 PM $ 0.071
+2.64%
$ 2.84 million $ 135,894
Mar 1, 11 AM $ 0.0691
+0.20%
$ 2.77 million $ 132,932
Mar 1, 10 AM $ 0.0691
+0.20%
$ 2.76 million $ 133,611
Mar 1, 9 AM $ 0.0689
-0.16%
$ 2.76 million $ 129,690
Mar 1, 8 AM $ 0.0691
-1.01%
$ 2.76 million $ 136,207
Mar 1, 7 AM $ 0.0698
-0.11%
$ 2.79 million $ 136,744
Mar 1, 6 AM $ 0.0698
-0.27%
$ 2.79 million $ 135,096
Mar 1, 5 AM $ 0.07
+0.73%
$ 2.8 million $ 133,341
Mar 1, 4 AM $ 0.0695
+0.78%
$ 2.78 million $ 155,255
Mar 1, 3 AM $ 0.069
+1.48%
$ 2.76 million $ 150,662
Mar 1, 2 AM $ 0.068
+1.29%
$ 2.72 million $ 151,252
Mar 1, 1 AM $ 0.0671
+0.23%
$ 2.68 million $ 153,771
Mar 1, 12 AM $ 0.067
+0.15%
$ 2.68 million $ 149,657
Feb 28, 11 PM $ 0.0669
-0.29%
$ 2.67 million $ 151,179