Japan Open Chain Historical Data

JOC Page 45
Download
Date Close Price change Market cap Trading volume
May 15, 3 PM $ 0.0473
+0.21%
$ 1.89 million $ 28,350
May 15, 2 PM $ 0.0472
-0.63%
$ 1.89 million $ 28,426
May 15, 1 PM $ 0.0475
-1.04%
$ 1.9 million $ 28,449
May 15, 12 PM $ 0.048
-0.41%
$ 1.92 million $ 28,235
May 15, 11 AM $ 0.0482
+0.21%
$ 1.93 million $ 28,220
May 15, 10 AM $ 0.0481
+0.21%
$ 1.92 million $ 28,080
May 15, 9 AM $ 0.048
-0.41%
$ 1.92 million $ 28,137
May 15, 8 AM $ 0.0482
-0.21%
$ 1.93 million $ 28,205
May 15, 7 AM $ 0.0483
+0.41%
$ 1.93 million $ 27,874
May 15, 6 AM $ 0.0481
+0.62%
$ 1.92 million $ 28,341
May 15, 5 AM $ 0.0479
-1.04%
$ 1.92 million $ 28,256
May 15, 4 AM $ 0.0484
-0.41%
$ 1.94 million $ 28,175
May 15, 3 AM $ 0.0486
+0.00%
$ 1.94 million $ 28,036
May 15, 2 AM $ 0.0486
-0.40%
$ 1.94 million $ 28,275
May 15, 1 AM $ 0.0488
+0.20%
$ 1.95 million $ 28,310
May 15, 12 AM $ 0.0487
+0.20%
$ 1.95 million $ 28,284
May 14, 11 PM $ 0.0486
-1.20%
$ 1.94 million $ 27,802
May 14, 10 PM $ 0.0492
+0.40%
$ 1.97 million $ 28,135
May 14, 9 PM $ 0.049
+0.20%
$ 1.96 million $ 28,213
May 14, 8 PM $ 0.0489
-0.20%
$ 1.96 million $ 28,255
May 14, 7 PM $ 0.049
-0.80%
$ 1.96 million $ 28,345
May 14, 6 PM $ 0.0492
-0.20%
$ 1.97 million $ 28,483
May 14, 5 PM $ 0.0493
+0.40%
$ 1.97 million $ 28,355
May 14, 4 PM $ 0.0493
+0.80%
$ 1.97 million $ 28,716
May 14, 3 PM $ 0.0489
+1.00%
$ 1.96 million $ 28,629
May 14, 2 PM $ 0.0484
+0.02%
$ 1.94 million $ 29,012
May 14, 1 PM $ 0.0484
-0.60%
$ 1.94 million $ 28,933
May 14, 12 PM $ 0.0487
+0.00%
$ 1.95 million $ 28,821
May 14, 11 AM $ 0.0487
+0.60%
$ 1.95 million $ 32,494
May 14, 10 AM $ 0.0484
-0.39%
$ 1.94 million $ 32,577
May 14, 9 AM $ 0.0486
-1.21%
$ 1.94 million $ 32,543
May 14, 8 AM $ 0.0492
-0.20%
$ 1.97 million $ 32,280
May 14, 7 AM $ 0.0493
+3.11%
$ 1.97 million $ 32,258
May 14, 6 AM $ 0.0478
-0.20%
$ 1.91 million $ 32,322
May 14, 5 AM $ 0.0479
+0.18%
$ 1.92 million $ 32,758
May 14, 4 AM $ 0.0477
-1.81%
$ 1.91 million $ 32,847
May 14, 3 AM $ 0.0486
-0.20%
$ 1.94 million $ 32,213
May 14, 2 AM $ 0.0487
-0.60%
$ 1.95 million $ 32,170
May 14, 1 AM $ 0.049
+0.20%
$ 1.96 million $ 31,854
May 14, 12 AM $ 0.0489
+0.40%
$ 1.96 million $ 31,905
May 13, 11 PM $ 0.0487
+0.20%
$ 1.95 million $ 31,870
May 13, 10 PM $ 0.0486
-0.19%
$ 1.94 million $ 31,509
May 13, 9 PM $ 0.0487
-0.40%
$ 1.95 million $ 31,390
May 13, 8 PM $ 0.0489
+0.60%
$ 1.96 million $ 31,352
May 13, 7 PM $ 0.0486
+1.64%
$ 1.94 million $ 31,204
May 13, 6 PM $ 0.0478
+1.08%
$ 1.91 million $ 30,721
May 13, 5 PM $ 0.0473
+0.00%
$ 1.89 million $ 30,655
May 13, 4 PM $ 0.0474
-3.52%
$ 1.9 million $ 30,647
May 13, 3 PM $ 0.0491
-1.76%
$ 1.97 million $ 30,447
May 13, 2 PM $ 0.05
-0.19%
$ 2 million $ 29,767