Japan Open Chain Historical Data

JOC Page 35
Download
Date Close Price change Market cap Trading volume
Apr 19, 8 PM $ 0.056
-0.35%
$ 2.24 million $ 47,127
Apr 19, 7 PM $ 0.0562
-0.70%
$ 2.25 million $ 46,845
Apr 19, 6 PM $ 0.0567
-2.10%
$ 2.27 million $ 46,925
Apr 19, 5 PM $ 0.0582
-0.84%
$ 2.33 million $ 46,093
Apr 19, 4 PM $ 0.0587
+2.91%
$ 2.35 million $ 46,449
Apr 19, 3 PM $ 0.0566
+5.62%
$ 2.26 million $ 41,966
Apr 19, 2 PM $ 0.0536
+2.07%
$ 2.14 million $ 41,194
Apr 19, 1 PM $ 0.0525
-1.31%
$ 2.1 million $ 40,447
Apr 19, 12 PM $ 0.0532
+2.30%
$ 2.13 million $ 39,085
Apr 19, 11 AM $ 0.052
+1.56%
$ 2.08 million $ 39,032
Apr 19, 10 AM $ 0.0512
+1.80%
$ 2.05 million $ 39,864
Apr 19, 9 AM $ 0.0503
-0.21%
$ 2.01 million $ 40,516
Apr 19, 8 AM $ 0.0504
-0.20%
$ 2.02 million $ 38,293
Apr 19, 7 AM $ 0.0505
+0.20%
$ 2.02 million $ 35,695
Apr 19, 6 AM $ 0.0504
+0.00%
$ 2.02 million $ 34,952
Apr 19, 5 AM $ 0.0502
-0.59%
$ 2.01 million $ 34,226
Apr 19, 4 AM $ 0.0505
-0.01%
$ 2.02 million $ 34,125
Apr 19, 3 AM $ 0.0505
+0.59%
$ 2.02 million $ 34,140
Apr 19, 2 AM $ 0.0502
+0.00%
$ 2.01 million $ 33,932
Apr 19, 1 AM $ 0.0502
-0.78%
$ 2.01 million $ 34,377
Apr 19, 12 AM $ 0.0506
+0.61%
$ 2.02 million $ 34,497
Apr 18, 11 PM $ 0.0503
+0.79%
$ 2.01 million $ 34,600
Apr 18, 10 PM $ 0.0499
-1.18%
$ 2 million $ 34,316
Apr 18, 9 PM $ 0.0505
-1.16%
$ 2.02 million $ 33,966
Apr 18, 8 PM $ 0.0511
+0.00%
$ 2.04 million $ 33,178
Apr 18, 7 PM $ 0.0508
-0.39%
$ 2.03 million $ 33,500
Apr 18, 6 PM $ 0.051
-0.19%
$ 2.04 million $ 33,410
Apr 18, 5 PM $ 0.0508
-0.19%
$ 2.03 million $ 33,664
Apr 18, 4 PM $ 0.0509
-0.40%
$ 2.04 million $ 33,030
Apr 18, 3 PM $ 0.0511
-0.38%
$ 2.04 million $ 32,772
Apr 18, 2 PM $ 0.051
+0.21%
$ 2.04 million $ 31,879
Apr 18, 1 PM $ 0.0509
+0.57%
$ 2.04 million $ 31,187
Apr 18, 12 PM $ 0.0506
-0.58%
$ 2.02 million $ 30,351
Apr 18, 11 AM $ 0.0509
+0.00%
$ 2.04 million $ 29,722
Apr 18, 10 AM $ 0.0509
+0.21%
$ 2.04 million $ 28,775
Apr 18, 9 AM $ 0.0508
-1.14%
$ 2.03 million $ 28,068
Apr 18, 8 AM $ 0.0514
-0.02%
$ 2.06 million $ 26,708
Apr 18, 7 AM $ 0.0513
+0.40%
$ 2.05 million $ 26,665
Apr 18, 6 AM $ 0.0516
+0.77%
$ 2.06 million $ 27,462
Apr 18, 5 AM $ 0.0515
-0.32%
$ 2.06 million $ 28,161
Apr 18, 4 AM $ 0.0514
+0.54%
$ 2.05 million $ 28,524
Apr 18, 3 AM $ 0.0515
+0.35%
$ 2.06 million $ 28,755
Apr 18, 2 AM $ 0.0517
+0.13%
$ 2.07 million $ 29,396
Apr 18, 1 AM $ 0.0518
+0.83%
$ 2.07 million $ 29,528
Apr 18, 12 AM $ 0.0517
+0.23%
$ 2.07 million $ 29,880
Apr 17, 11 PM $ 0.0511
-0.99%
$ 2.05 million $ 30,877
Apr 17, 10 PM $ 0.0514
-0.75%
$ 2.05 million $ 31,427
Apr 17, 9 PM $ 0.0518
+0.12%
$ 2.07 million $ 32,139
Apr 17, 8 PM $ 0.0515
-0.19%
$ 2.06 million $ 32,323
Apr 17, 7 PM $ 0.0516
-0.17%
$ 2.07 million $ 33,055