Japan Open Chain Historical Data

JOC Page 23
Download
Date Close Price change Market cap Trading volume
May 14, 7 AM $ 0.0493
+3.11%
$ 1.97 million $ 32,258
May 14, 6 AM $ 0.0478
-0.20%
$ 1.91 million $ 32,322
May 14, 5 AM $ 0.0479
+0.18%
$ 1.92 million $ 32,758
May 14, 4 AM $ 0.0477
-1.81%
$ 1.91 million $ 32,847
May 14, 3 AM $ 0.0486
-0.20%
$ 1.94 million $ 32,213
May 14, 2 AM $ 0.0487
-0.60%
$ 1.95 million $ 32,170
May 14, 1 AM $ 0.049
+0.20%
$ 1.96 million $ 31,854
May 14, 12 AM $ 0.0489
+0.40%
$ 1.96 million $ 31,905
May 13, 11 PM $ 0.0487
+0.20%
$ 1.95 million $ 31,870
May 13, 10 PM $ 0.0486
-0.19%
$ 1.94 million $ 31,509
May 13, 9 PM $ 0.0487
-0.40%
$ 1.95 million $ 31,390
May 13, 8 PM $ 0.0489
+0.60%
$ 1.96 million $ 31,352
May 13, 7 PM $ 0.0486
+1.64%
$ 1.94 million $ 31,204
May 13, 6 PM $ 0.0478
+1.08%
$ 1.91 million $ 30,721
May 13, 5 PM $ 0.0473
+0.00%
$ 1.89 million $ 30,655
May 13, 4 PM $ 0.0474
-3.52%
$ 1.9 million $ 30,647
May 13, 3 PM $ 0.0491
-1.76%
$ 1.97 million $ 30,447
May 13, 2 PM $ 0.05
-0.19%
$ 2 million $ 29,767
May 13, 1 PM $ 0.05
-0.19%
$ 2 million $ 29,951
May 13, 12 PM $ 0.05
+4.41%
$ 2 million $ 30,310
May 13, 11 AM $ 0.0477
-0.62%
$ 1.91 million $ 26,433
May 13, 10 AM $ 0.048
-0.82%
$ 1.92 million $ 26,292
May 13, 9 AM $ 0.0484
+0.62%
$ 1.94 million $ 26,499
May 13, 8 AM $ 0.0483
+1.04%
$ 1.93 million $ 26,609
May 13, 7 AM $ 0.0477
-0.21%
$ 1.91 million $ 26,551
May 13, 6 AM $ 0.048
+0.42%
$ 1.92 million $ 26,067
May 13, 5 AM $ 0.0478
-0.21%
$ 1.91 million $ 25,614
May 13, 4 AM $ 0.0478
+0.00%
$ 1.91 million $ 25,396
May 13, 3 AM $ 0.0475
-0.62%
$ 1.9 million $ 25,666
May 13, 2 AM $ 0.0475
+0.00%
$ 1.9 million $ 25,919
May 13, 1 AM $ 0.0476
-0.21%
$ 1.9 million $ 25,871
May 13, 12 AM $ 0.0479
+0.21%
$ 1.92 million $ 25,881
May 12, 11 PM $ 0.0475
-1.04%
$ 1.9 million $ 26,082
May 12, 10 PM $ 0.048
+0.42%
$ 1.92 million $ 25,961
May 12, 9 PM $ 0.0478
+0.00%
$ 1.91 million $ 26,458
May 12, 8 PM $ 0.0479
+0.42%
$ 1.92 million $ 26,393
May 12, 7 PM $ 0.048
+0.00%
$ 1.92 million $ 26,587
May 12, 6 PM $ 0.0478
+0.42%
$ 1.91 million $ 26,787
May 12, 5 PM $ 0.0478
-0.21%
$ 1.91 million $ 26,851
May 12, 4 PM $ 0.048
-0.41%
$ 1.92 million $ 26,619
May 12, 3 PM $ 0.0482
-0.41%
$ 1.93 million $ 26,748
May 12, 2 PM $ 0.0484
-0.62%
$ 1.94 million $ 27,034
May 12, 1 PM $ 0.0487
-0.20%
$ 1.95 million $ 26,853
May 12, 12 PM $ 0.0488
+0.00%
$ 1.95 million $ 26,563
May 12, 11 AM $ 0.0488
+0.00%
$ 1.95 million $ 26,521
May 12, 10 AM $ 0.0488
+0.00%
$ 1.95 million $ 26,692
May 12, 9 AM $ 0.0489
-0.20%
$ 1.96 million $ 26,498
May 12, 8 AM $ 0.049
+0.61%
$ 1.96 million $ 26,838
May 12, 7 AM $ 0.0492
-0.20%
$ 1.97 million $ 27,288
May 12, 6 AM $ 0.0493
+0.02%
$ 1.97 million $ 27,823