Japan Open Chain Historical Data

JOC Page 25
Download
Date Close Price change Market cap Trading volume
Feb 24, 10 PM $ 0.0425
+2.54%
$ 1.7 million $ 112,961
Feb 24, 9 PM $ 0.0413
-0.17%
$ 1.65 million $ 112,383
Feb 24, 8 PM $ 0.0414
-0.02%
$ 1.66 million $ 112,242
Feb 24, 7 PM $ 0.0414
+0.22%
$ 1.66 million $ 112,585
Feb 24, 6 PM $ 0.0413
-0.27%
$ 1.65 million $ 111,791
Feb 24, 5 PM $ 0.0414
-0.67%
$ 1.66 million $ 110,111
Feb 24, 4 PM $ 0.0417
-0.76%
$ 1.66 million $ 112,295
Feb 24, 3 PM $ 0.042
+0.22%
$ 1.68 million $ 111,361
Feb 24, 2 PM $ 0.0419
-0.50%
$ 1.68 million $ 111,396
Feb 24, 1 PM $ 0.0421
-0.26%
$ 1.68 million $ 112,125
Feb 24, 12 PM $ 0.0422
-0.25%
$ 1.69 million $ 112,367
Feb 24, 11 AM $ 0.0423
-1.06%
$ 1.69 million $ 114,594
Feb 24, 10 AM $ 0.0428
-0.28%
$ 1.71 million $ 115,605
Feb 24, 9 AM $ 0.0429
-0.22%
$ 1.72 million $ 118,517
Feb 24, 8 AM $ 0.043
+1.81%
$ 1.72 million $ 112,099
Feb 24, 7 AM $ 0.0422
+2.46%
$ 1.69 million $ 112,147
Feb 24, 6 AM $ 0.0412
-0.26%
$ 1.65 million $ 109,467
Feb 24, 5 AM $ 0.0413
+1.98%
$ 1.65 million $ 110,090
Feb 24, 4 AM $ 0.0405
+1.35%
$ 1.62 million $ 109,876
Feb 24, 3 AM $ 0.04
+0.44%
$ 1.6 million $ 109,740
Feb 24, 2 AM $ 0.0399
-0.02%
$ 1.6 million $ 109,156
Feb 24, 1 AM $ 0.04
+1.30%
$ 1.6 million $ 107,743
Feb 24, 12 AM $ 0.0395
+0.21%
$ 1.58 million $ 108,634
Feb 23, 11 PM $ 0.0394
-0.21%
$ 1.58 million $ 109,945
Feb 23, 10 PM $ 0.0395
+0.00%
$ 1.58 million $ 109,794
Feb 23, 9 PM $ 0.0396
+0.48%
$ 1.58 million $ 109,972
Feb 23, 8 PM $ 0.0394
+1.96%
$ 1.58 million $ 110,030
Feb 23, 7 PM $ 0.0387
+1.15%
$ 1.55 million $ 110,072
Feb 23, 6 PM $ 0.0383
-0.04%
$ 1.53 million $ 110,994
Feb 23, 5 PM $ 0.0383
-0.36%
$ 1.53 million $ 112,317
Feb 23, 4 PM $ 0.0384
-0.28%
$ 1.54 million $ 110,229
Feb 23, 3 PM $ 0.0385
+0.49%
$ 1.54 million $ 110,658
Feb 23, 2 PM $ 0.0384
+0.66%
$ 1.54 million $ 110,683
Feb 23, 1 PM $ 0.0382
+0.92%
$ 1.53 million $ 110,090
Feb 23, 12 PM $ 0.0378
-0.25%
$ 1.51 million $ 109,856
Feb 23, 11 AM $ 0.0379
-0.67%
$ 1.52 million $ 109,724
Feb 23, 10 AM $ 0.0382
-0.30%
$ 1.53 million $ 109,880
Feb 23, 9 AM $ 0.0381
+0.01%
$ 1.52 million $ 109,667
Feb 23, 8 AM $ 0.0381
+1.24%
$ 1.52 million $ 110,343
Feb 23, 7 AM $ 0.0382
-0.24%
$ 1.53 million $ 110,450
Feb 23, 6 AM $ 0.0383
+3.54%
$ 1.53 million $ 110,531
Feb 23, 5 AM $ 0.037
-2.19%
$ 1.48 million $ 109,983
Feb 23, 4 AM $ 0.0378
-1.19%
$ 1.51 million $ 109,923
Feb 23, 3 AM $ 0.0383
+0.43%
$ 1.53 million $ 110,100
Feb 23, 2 AM $ 0.0381
-0.45%
$ 1.52 million $ 110,640
Feb 23, 1 AM $ 0.0383
-3.79%
$ 1.53 million $ 112,154
Feb 23, 12 AM $ 0.0398
-0.75%
$ 1.59 million $ 111,436
Feb 22, 11 PM $ 0.0401
-0.50%
$ 1.6 million $ 110,760
Feb 22, 10 PM $ 0.0403
+1.48%
$ 1.61 million $ 110,358
Feb 22, 9 PM $ 0.0396
-1.16%
$ 1.58 million $ 109,987