Japan Open Chain Historical Data

JOC Page 38
Download
Date Close Price change Market cap Trading volume
May 29, 11 PM $ 0.0383
+0.00%
$ 1.53 million $ 25,636
May 29, 10 PM $ 0.0384
+0.26%
$ 1.54 million $ 25,952
May 29, 9 PM $ 0.0383
-0.52%
$ 1.53 million $ 26,247
May 29, 8 PM $ 0.0385
+0.26%
$ 1.54 million $ 26,305
May 29, 7 PM $ 0.0386
+0.26%
$ 1.54 million $ 25,894
May 29, 6 PM $ 0.0385
-0.26%
$ 1.54 million $ 25,456
May 29, 5 PM $ 0.0386
-1.01%
$ 1.54 million $ 26,246
May 29, 4 PM $ 0.039
+0.76%
$ 1.56 million $ 26,966
May 29, 3 PM $ 0.0387
+1.56%
$ 1.55 million $ 26,851
May 29, 2 PM $ 0.038
-0.51%
$ 1.52 million $ 26,856
May 29, 1 PM $ 0.038
+0.00%
$ 1.52 million $ 27,027
May 29, 12 PM $ 0.038
-0.51%
$ 1.52 million $ 26,954
May 29, 11 AM $ 0.0383
-0.25%
$ 1.53 million $ 26,873
May 29, 10 AM $ 0.0384
+0.26%
$ 1.54 million $ 27,264
May 29, 9 AM $ 0.0383
+0.25%
$ 1.53 million $ 28,790
May 29, 8 AM $ 0.0382
-0.23%
$ 1.53 million $ 29,916
May 29, 7 AM $ 0.0383
-0.19%
$ 1.53 million $ 34,546
May 29, 6 AM $ 0.0383
-0.22%
$ 1.53 million $ 41,072
May 29, 5 AM $ 0.0383
+0.22%
$ 1.53 million $ 41,052
May 29, 4 AM $ 0.0382
+0.44%
$ 1.53 million $ 41,414
May 29, 3 AM $ 0.038
-0.22%
$ 1.52 million $ 41,802
May 29, 2 AM $ 0.0382
-0.36%
$ 1.53 million $ 42,456
May 29, 1 AM $ 0.0382
-0.65%
$ 1.53 million $ 42,167
May 29, 12 AM $ 0.0384
+0.22%
$ 1.54 million $ 42,274
May 28, 11 PM $ 0.0383
-0.43%
$ 1.53 million $ 42,216
May 28, 10 PM $ 0.0385
+0.86%
$ 1.54 million $ 42,030
May 28, 9 PM $ 0.0383
+0.00%
$ 1.53 million $ 41,585
May 28, 8 PM $ 0.0383
-0.43%
$ 1.53 million $ 41,416
May 28, 7 PM $ 0.0386
-0.21%
$ 1.54 million $ 41,666
May 28, 6 PM $ 0.0387
-0.22%
$ 1.55 million $ 41,994
May 28, 5 PM $ 0.0388
+0.01%
$ 1.55 million $ 41,521
May 28, 4 PM $ 0.0388
+0.58%
$ 1.55 million $ 40,872
May 28, 3 PM $ 0.0385
-0.43%
$ 1.54 million $ 40,782
May 28, 2 PM $ 0.0386
+0.43%
$ 1.54 million $ 40,896
May 28, 1 PM $ 0.0387
+0.00%
$ 1.55 million $ 40,677
May 28, 12 PM $ 0.0387
-0.21%
$ 1.55 million $ 40,559
May 28, 11 AM $ 0.0388
+1.62%
$ 1.55 million $ 40,453
May 28, 10 AM $ 0.0382
+0.22%
$ 1.53 million $ 40,310
May 28, 9 AM $ 0.0381
+1.76%
$ 1.52 million $ 38,796
May 28, 8 AM $ 0.0374
-5.92%
$ 1.5 million $ 37,561
May 28, 7 AM $ 0.04
-0.67%
$ 1.6 million $ 33,065
May 28, 6 AM $ 0.0403
-0.49%
$ 1.61 million $ 26,416
May 28, 5 AM $ 0.0404
-0.25%
$ 1.62 million $ 26,452
May 28, 4 AM $ 0.0405
+0.49%
$ 1.62 million $ 26,294
May 28, 3 AM $ 0.0403
-2.42%
$ 1.61 million $ 25,736
May 28, 2 AM $ 0.0413
-0.24%
$ 1.65 million $ 25,043
May 28, 1 AM $ 0.0413
+0.00%
$ 1.65 million $ 25,279
May 28, 12 AM $ 0.0415
+0.73%
$ 1.66 million $ 25,434
May 27, 11 PM $ 0.0414
-0.48%
$ 1.66 million $ 25,436
May 27, 10 PM $ 0.0416
+0.72%
$ 1.66 million $ 25,481