Japan Open Chain Historical Data

JOC Page 23
Download
Date Close Price change Market cap Trading volume
Feb 28, 11 PM $ 0.0669
-0.29%
$ 2.67 million $ 151,179
Feb 28, 10 PM $ 0.067
+0.37%
$ 2.68 million $ 153,884
Feb 28, 9 PM $ 0.0668
-1.41%
$ 2.67 million $ 154,020
Feb 28, 8 PM $ 0.0678
+0.50%
$ 2.71 million $ 153,232
Feb 28, 7 PM $ 0.0674
+0.68%
$ 2.69 million $ 154,662
Feb 28, 6 PM $ 0.067
+0.73%
$ 2.68 million $ 153,674
Feb 28, 5 PM $ 0.0665
-0.71%
$ 2.66 million $ 152,403
Feb 28, 4 PM $ 0.0669
+0.52%
$ 2.68 million $ 153,315
Feb 28, 3 PM $ 0.0667
+0.31%
$ 2.67 million $ 155,516
Feb 28, 2 PM $ 0.0665
+0.39%
$ 2.66 million $ 155,969
Feb 28, 1 PM $ 0.0658
+0.50%
$ 2.63 million $ 149,640
Feb 28, 12 PM $ 0.0655
-0.10%
$ 2.62 million $ 152,554
Feb 28, 11 AM $ 0.0656
-0.43%
$ 2.62 million $ 153,289
Feb 28, 10 AM $ 0.0658
+1.12%
$ 2.63 million $ 153,459
Feb 28, 9 AM $ 0.0651
+1.54%
$ 2.6 million $ 155,977
Feb 28, 8 AM $ 0.0641
+2.71%
$ 2.56 million $ 148,761
Feb 28, 7 AM $ 0.0624
-0.26%
$ 2.49 million $ 145,569
Feb 28, 6 AM $ 0.0625
+0.90%
$ 2.5 million $ 148,412
Feb 28, 5 AM $ 0.062
+5.50%
$ 2.48 million $ 151,299
Feb 28, 4 AM $ 0.0587
-0.05%
$ 2.35 million $ 129,813
Feb 28, 3 AM $ 0.0587
-4.85%
$ 2.35 million $ 132,153
Feb 28, 2 AM $ 0.0613
+0.83%
$ 2.45 million $ 128,144
Feb 28, 1 AM $ 0.0609
+1.82%
$ 2.43 million $ 123,133
Feb 28, 12 AM $ 0.06
-0.94%
$ 2.4 million $ 120,982
Feb 27, 11 PM $ 0.0605
+6.19%
$ 2.42 million $ 118,086
Feb 27, 10 PM $ 0.0569
+1.75%
$ 2.28 million $ 115,085
Feb 27, 9 PM $ 0.0559
+1.73%
$ 2.24 million $ 114,919
Feb 27, 8 PM $ 0.055
+0.19%
$ 2.2 million $ 110,909
Feb 27, 7 PM $ 0.0549
+0.21%
$ 2.2 million $ 106,143
Feb 27, 6 PM $ 0.0548
-0.35%
$ 2.19 million $ 103,687
Feb 27, 5 PM $ 0.055
-0.10%
$ 2.2 million $ 99,395
Feb 27, 4 PM $ 0.055
-1.39%
$ 2.2 million $ 95,039
Feb 27, 3 PM $ 0.0558
-0.07%
$ 2.23 million $ 91,824
Feb 27, 2 PM $ 0.0558
-0.15%
$ 2.23 million $ 88,208
Feb 27, 1 PM $ 0.0558
+3.68%
$ 2.23 million $ 86,492
Feb 27, 12 PM $ 0.0539
+2.06%
$ 2.15 million $ 90,450
Feb 27, 11 AM $ 0.0528
-0.24%
$ 2.11 million $ 99,910
Feb 27, 10 AM $ 0.0529
-2.05%
$ 2.12 million $ 123,654
Feb 27, 9 AM $ 0.054
-0.58%
$ 2.16 million $ 126,696
Feb 27, 8 AM $ 0.0543
+0.85%
$ 2.17 million $ 132,493
Feb 27, 7 AM $ 0.0538
+5.40%
$ 2.15 million $ 134,409
Feb 27, 6 AM $ 0.0511
-1.82%
$ 2.04 million $ 132,050
Feb 27, 5 AM $ 0.052
+0.29%
$ 2.08 million $ 128,843
Feb 27, 4 AM $ 0.052
+1.50%
$ 2.08 million $ 130,066
Feb 27, 3 AM $ 0.0513
+2.20%
$ 2.05 million $ 129,823
Feb 27, 2 AM $ 0.0504
+0.61%
$ 2.01 million $ 134,176
Feb 27, 1 AM $ 0.0501
+0.25%
$ 2 million $ 135,219
Feb 27, 12 AM $ 0.0498
-0.70%
$ 1.99 million $ 142,504
Feb 26, 11 PM $ 0.0503
+0.96%
$ 2.01 million $ 144,740
Feb 26, 10 PM $ 0.0499
+1.04%
$ 2 million $ 140,642