Japan Open Chain Historical Data

JOC Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 9 PM $ 0.0493
+0.28%
$ 1.97 million $ 149,775
Feb 26, 8 PM $ 0.0491
-0.08%
$ 1.97 million $ 151,583
Feb 26, 7 PM $ 0.0493
+1.36%
$ 1.97 million $ 154,974
Feb 26, 6 PM $ 0.0488
+1.01%
$ 1.95 million $ 157,191
Feb 26, 5 PM $ 0.0482
+0.21%
$ 1.93 million $ 160,056
Feb 26, 4 PM $ 0.0481
-3.43%
$ 1.92 million $ 163,262
Feb 26, 3 PM $ 0.0498
+2.46%
$ 1.99 million $ 166,326
Feb 26, 2 PM $ 0.0486
-0.11%
$ 1.94 million $ 167,957
Feb 26, 1 PM $ 0.0487
-5.33%
$ 1.95 million $ 168,772
Feb 26, 12 PM $ 0.0514
-0.50%
$ 2.06 million $ 162,877
Feb 26, 11 AM $ 0.0517
-2.30%
$ 2.07 million $ 153,899
Feb 26, 10 AM $ 0.0529
+1.83%
$ 2.11 million $ 129,282
Feb 26, 9 AM $ 0.0519
+1.34%
$ 2.08 million $ 126,617
Feb 26, 8 AM $ 0.0512
+4.20%
$ 2.05 million $ 121,015
Feb 26, 7 AM $ 0.0492
+0.20%
$ 1.97 million $ 118,845
Feb 26, 6 AM $ 0.0491
+1.91%
$ 1.96 million $ 119,852
Feb 26, 5 AM $ 0.0481
+2.10%
$ 1.93 million $ 122,297
Feb 26, 4 AM $ 0.0474
+5.15%
$ 1.9 million $ 120,907
Feb 26, 3 AM $ 0.0451
+1.37%
$ 1.8 million $ 119,668
Feb 26, 2 AM $ 0.0445
-0.69%
$ 1.78 million $ 118,519
Feb 26, 1 AM $ 0.0448
+0.36%
$ 1.79 million $ 122,149
Feb 26, 12 AM $ 0.0446
+1.70%
$ 1.79 million $ 117,932
Feb 25, 11 PM $ 0.0437
+0.55%
$ 1.75 million $ 117,905
Feb 25, 10 PM $ 0.0435
-3.47%
$ 1.74 million $ 118,088
Feb 25, 9 PM $ 0.045
+0.40%
$ 1.8 million $ 112,498
Feb 25, 8 PM $ 0.0448
+0.02%
$ 1.79 million $ 112,677
Feb 25, 7 PM $ 0.0448
-0.02%
$ 1.79 million $ 112,406
Feb 25, 6 PM $ 0.0448
-0.20%
$ 1.79 million $ 112,246
Feb 25, 5 PM $ 0.0448
-0.19%
$ 1.79 million $ 112,291
Feb 25, 4 PM $ 0.0448
+1.54%
$ 1.79 million $ 112,664
Feb 25, 3 PM $ 0.044
+0.83%
$ 1.76 million $ 112,640
Feb 25, 2 PM $ 0.0436
-0.37%
$ 1.75 million $ 113,320
Feb 25, 1 PM $ 0.0438
+1.43%
$ 1.75 million $ 113,303
Feb 25, 12 PM $ 0.0432
+0.83%
$ 1.73 million $ 112,355
Feb 25, 11 AM $ 0.0424
-1.76%
$ 1.69 million $ 109,580
Feb 25, 10 AM $ 0.0431
+0.21%
$ 1.73 million $ 108,885
Feb 25, 9 AM $ 0.043
-1.11%
$ 1.72 million $ 105,707
Feb 25, 8 AM $ 0.0435
-0.57%
$ 1.74 million $ 112,509
Feb 25, 7 AM $ 0.0438
+0.03%
$ 1.75 million $ 113,355
Feb 25, 6 AM $ 0.0438
-0.18%
$ 1.75 million $ 114,770
Feb 25, 5 AM $ 0.0439
-1.20%
$ 1.76 million $ 114,362
Feb 25, 4 AM $ 0.0445
-0.38%
$ 1.78 million $ 114,604
Feb 25, 3 AM $ 0.0446
+0.49%
$ 1.79 million $ 116,772
Feb 25, 2 AM $ 0.0446
+1.04%
$ 1.78 million $ 114,258
Feb 25, 1 AM $ 0.0441
+2.23%
$ 1.77 million $ 112,706
Feb 25, 12 AM $ 0.0432
+0.39%
$ 1.73 million $ 112,152
Feb 24, 11 PM $ 0.043
+1.28%
$ 1.72 million $ 112,611
Feb 24, 10 PM $ 0.0425
+2.54%
$ 1.7 million $ 112,961