Japan Open Chain Historical Data

JOC Page 28
Download
Date Close Price change Market cap Trading volume
May 4, 4 AM $ 0.0566
+0.20%
$ 2.26 million $ 43,049
May 4, 3 AM $ 0.0564
+0.11%
$ 2.26 million $ 42,910
May 4, 2 AM $ 0.0563
+1.37%
$ 2.25 million $ 43,165
May 4, 1 AM $ 0.0556
+1.10%
$ 2.22 million $ 44,335
May 4, 12 AM $ 0.055
-0.29%
$ 2.2 million $ 44,637
May 3, 11 PM $ 0.0551
-0.88%
$ 2.21 million $ 44,234
May 3, 10 PM $ 0.0556
+2.42%
$ 2.23 million $ 44,981
May 3, 9 PM $ 0.0543
+0.06%
$ 2.17 million $ 44,879
May 3, 8 PM $ 0.0543
+0.71%
$ 2.17 million $ 44,646
May 3, 7 PM $ 0.0539
-1.46%
$ 2.16 million $ 44,410
May 3, 1 PM $ 0.0609
+3.27%
$ 2.43 million $ 4,243
May 3, 12 PM $ 0.0589
+2.65%
$ 2.36 million $ 33,130
May 3, 11 AM $ 0.0574
+3.64%
$ 2.3 million $ 31,942
May 3, 10 AM $ 0.0554
-0.37%
$ 2.22 million $ 31,466
May 3, 9 AM $ 0.0553
+0.19%
$ 2.21 million $ 29,983
May 3, 8 AM $ 0.0557
+0.70%
$ 2.23 million $ 34,026
May 3, 7 AM $ 0.0555
+0.02%
$ 2.22 million $ 36,588
May 3, 6 AM $ 0.0555
+0.00%
$ 2.22 million $ 36,182
May 3, 5 AM $ 0.0551
-0.35%
$ 2.2 million $ 36,431
May 3, 4 AM $ 0.0553
+0.00%
$ 2.21 million $ 36,683
May 3, 3 AM $ 0.0554
+0.00%
$ 2.22 million $ 36,721
May 3, 2 AM $ 0.0553
-0.04%
$ 2.21 million $ 37,213
May 3, 1 AM $ 0.0558
+0.34%
$ 2.23 million $ 36,126
May 3, 12 AM $ 0.0558
-0.52%
$ 2.23 million $ 35,633
May 2, 11 PM $ 0.0558
-2.58%
$ 2.23 million $ 35,899
May 2, 10 PM $ 0.0566
-1.19%
$ 2.26 million $ 35,125
May 2, 9 PM $ 0.057
-0.01%
$ 2.28 million $ 34,765
May 2, 8 PM $ 0.057
-0.30%
$ 2.28 million $ 34,529
May 2, 7 PM $ 0.0571
-0.36%
$ 2.28 million $ 34,565
May 2, 6 PM $ 0.0574
+0.95%
$ 2.3 million $ 34,602
May 2, 5 PM $ 0.0571
-0.34%
$ 2.29 million $ 34,099
May 2, 4 PM $ 0.0574
+0.17%
$ 2.3 million $ 34,128
May 2, 3 PM $ 0.0572
-0.17%
$ 2.29 million $ 34,126
May 2, 2 PM $ 0.0575
+0.51%
$ 2.3 million $ 34,201
May 2, 1 PM $ 0.0572
+0.33%
$ 2.29 million $ 34,135
May 2, 12 PM $ 0.057
+0.17%
$ 2.28 million $ 34,480
May 2, 11 AM $ 0.0569
-0.34%
$ 2.28 million $ 34,457
May 2, 10 AM $ 0.057
-0.83%
$ 2.28 million $ 34,269
May 2, 9 AM $ 0.0575
-1.99%
$ 2.3 million $ 34,001
May 2, 8 AM $ 0.0586
+0.88%
$ 2.34 million $ 30,625
May 2, 7 AM $ 0.0581
+0.18%
$ 2.32 million $ 29,210
May 2, 6 AM $ 0.058
+0.10%
$ 2.32 million $ 31,567
May 2, 5 AM $ 0.0578
+0.02%
$ 2.31 million $ 31,797
May 2, 4 AM $ 0.0578
-0.86%
$ 2.31 million $ 31,456
May 2, 3 AM $ 0.0581
-0.30%
$ 2.33 million $ 31,396
May 2, 2 AM $ 0.0586
+0.28%
$ 2.34 million $ 31,631
May 2, 1 AM $ 0.0586
+0.32%
$ 2.34 million $ 31,708
May 2, 12 AM $ 0.0587
+0.08%
$ 2.35 million $ 32,109
May 1, 11 PM $ 0.0586
-0.17%
$ 2.34 million $ 34,053
May 1, 10 PM $ 0.0587
-0.29%
$ 2.35 million $ 34,240