Japan Open Chain Historical Data

JOC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 19, 2026 $ 0.0692
-1.00%
$ 2.77 million $ 111,759
Mar 18, 2026 $ 0.0699
-5.65%
$ 2.8 million $ 114,104
Mar 17, 2026 $ 0.0739
-9.23%
$ 2.96 million $ 115,551
Mar 16, 2026 $ 0.0814
+0.02%
$ 3.25 million $ 117,519
Mar 15, 2026 $ 0.0814
+0.22%
$ 3.26 million $ 112,809
Mar 14, 2026 $ 0.0812
+5.95%
$ 3.25 million $ 113,901
Mar 13, 2026 $ 0.0766
-2.60%
$ 3.07 million $ 112,777
Mar 12, 2026 $ 0.0787
-2.84%
$ 3.16 million $ 116,275
Mar 11, 2026 $ 0.0811
-3.68%
$ 3.24 million $ 113,291
Mar 10, 2026 $ 0.0842
-4.74%
$ 3.36 million $ 112,700
Mar 9, 2026 $ 0.0884
+2.88%
$ 3.53 million $ 124,705
Mar 8, 2026 $ 0.0859
+2.83%
$ 3.44 million $ 117,769
Mar 7, 2026 $ 0.0835
+1.63%
$ 3.34 million $ 126,596
Mar 6, 2026 $ 0.0823
+8.79%
$ 3.29 million $ 117,459
Mar 5, 2026 $ 0.0756
+4.56%
$ 3.03 million $ 129,736
Mar 4, 2026 $ 0.0723
-3.24%
$ 2.89 million $ 121,737
Mar 3, 2026 $ 0.0748
+0.98%
$ 2.99 million $ 123,447
Mar 2, 2026 $ 0.074
+6.35%
$ 2.96 million $ 131,054
Mar 1, 2026 $ 0.0696
+4.07%
$ 2.78 million $ 129,084
Feb 28, 2026 $ 0.0669
+10.36%
$ 2.67 million $ 151,179
Feb 27, 2026 $ 0.0605
+20.46%
$ 2.42 million $ 118,086
Feb 26, 2026 $ 0.0503
+14.54%
$ 2.01 million $ 144,740
Feb 25, 2026 $ 0.0437
+1.61%
$ 1.75 million $ 117,905
Feb 24, 2026 $ 0.043
+9.16%
$ 1.72 million $ 112,611
Feb 23, 2026 $ 0.0394
-1.69%
$ 1.58 million $ 109,945
Feb 22, 2026 $ 0.0401
-2.97%
$ 1.6 million $ 110,760
Feb 21, 2026 $ 0.0414
-3.27%
$ 1.66 million $ 108,271
Feb 20, 2026 $ 0.0428
+0.27%
$ 1.7 million $ 109,859
Feb 19, 2026 $ 0.0427
+0.49%
$ 1.7 million $ 109,457
Feb 18, 2026 $ 0.0425
+2.38%
$ 1.7 million $ 110,229
Feb 17, 2026 $ 0.0415
-3.44%
$ 1.66 million $ 112,545
Feb 16, 2026 $ 0.043
+3.03%
$ 1.72 million $ 111,441
Feb 15, 2026 $ 0.0417
-6.73%
$ 1.66 million $ 109,055
Feb 14, 2026 $ 0.0447
-6.28%
$ 1.79 million $ 110,310
Feb 13, 2026 $ 0.0477
+0.27%
$ 1.91 million $ 111,206
Feb 12, 2026 $ 0.0476
+27.75%
$ 1.9 million $ 149,517
Feb 11, 2026 $ 0.0372
+5.19%
$ 1.49 million $ 119,535
Feb 10, 2026 $ 0.0354
-1.92%
$ 1.42 million $ 108,295
Feb 9, 2026 $ 0.0361
-8.11%
$ 1.45 million $ 109,453
Feb 8, 2026 $ 0.0393
-3.53%
$ 1.57 million $ 109,282
Feb 7, 2026 $ 0.0407
-6.90%
$ 1.63 million $ 120,693
Feb 6, 2026 $ 0.0438
+6.38%
$ 1.76 million $ 118,216
Feb 5, 2026 $ 0.0412
-9.50%
$ 1.65 million $ 124,646
Feb 4, 2026 $ 0.0455
-0.36%
$ 1.82 million $ 113,725
Feb 3, 2026 $ 0.0457
-2.73%
$ 1.83 million $ 116,446
Feb 2, 2026 $ 0.047
+15.08%
$ 1.88 million $ 113,194
Feb 1, 2026 $ 0.0408
-5.71%
$ 1.63 million $ 112,116
Jan 31, 2026 $ 0.0433
-6.09%
$ 1.73 million $ 112,724
Jan 30, 2026 $ 0.0461
-5.11%
$ 1.84 million $ 113,328
Jan 29, 2026 $ 0.0485
-7.60%
$ 1.94 million $ 112,119