Japan Open Chain Historical Data

JOC Page 48
Download
Date Close Price change Market cap Trading volume
Mar 24, 12 PM $ 0.0604
-0.39%
$ 2.42 million $ 129,783
Mar 24, 11 AM $ 0.0606
+0.26%
$ 2.43 million $ 129,156
Mar 24, 10 AM $ 0.0606
+0.05%
$ 2.43 million $ 128,258
Mar 24, 9 AM $ 0.0606
+0.18%
$ 2.42 million $ 128,512
Mar 24, 8 AM $ 0.0605
-0.18%
$ 2.42 million $ 130,757
Mar 24, 7 AM $ 0.0606
+0.01%
$ 2.42 million $ 131,294
Mar 24, 6 AM $ 0.0607
-0.34%
$ 2.43 million $ 131,670
Mar 24, 5 AM $ 0.0607
-0.08%
$ 2.43 million $ 131,420
Mar 24, 4 AM $ 0.0609
+0.05%
$ 2.43 million $ 132,703
Mar 24, 3 AM $ 0.0608
+0.92%
$ 2.43 million $ 135,130
Mar 24, 2 AM $ 0.0603
+1.22%
$ 2.41 million $ 133,052
Mar 24, 1 AM $ 0.0595
+0.54%
$ 2.38 million $ 130,816
Mar 24, 12 AM $ 0.0592
+0.48%
$ 2.37 million $ 130,991
Mar 23, 11 PM $ 0.0589
+0.59%
$ 2.36 million $ 130,696
Mar 23, 10 PM $ 0.0586
+4.43%
$ 2.34 million $ 129,169
Mar 23, 9 PM $ 0.0561
+0.92%
$ 2.24 million $ 128,964
Mar 23, 8 PM $ 0.0557
-3.75%
$ 2.23 million $ 122,537
Mar 23, 7 PM $ 0.0579
-3.48%
$ 2.32 million $ 118,410
Mar 23, 6 PM $ 0.0597
-0.80%
$ 2.39 million $ 115,032
Mar 23, 5 PM $ 0.0603
+0.19%
$ 2.41 million $ 111,250
Mar 23, 4 PM $ 0.0602
-1.42%
$ 2.41 million $ 111,880
Mar 23, 3 PM $ 0.061
-0.81%
$ 2.44 million $ 111,331
Mar 23, 2 PM $ 0.0615
-0.47%
$ 2.46 million $ 110,995
Mar 23, 1 PM $ 0.0618
-0.32%
$ 2.47 million $ 109,872
Mar 23, 12 PM $ 0.062
-0.59%
$ 2.48 million $ 109,189
Mar 23, 11 AM $ 0.0625
+0.13%
$ 2.5 million $ 109,548
Mar 23, 10 AM $ 0.0624
-3.40%
$ 2.5 million $ 110,275
Mar 23, 9 AM $ 0.0646
-0.46%
$ 2.58 million $ 109,515
Mar 23, 8 AM $ 0.0649
+1.41%
$ 2.6 million $ 107,221
Mar 23, 7 AM $ 0.064
+0.00%
$ 2.56 million $ 105,699
Mar 23, 6 AM $ 0.064
-0.08%
$ 2.56 million $ 105,419
Mar 23, 5 AM $ 0.064
-1.17%
$ 2.56 million $ 105,432
Mar 23, 4 AM $ 0.0648
+0.15%
$ 2.59 million $ 105,500
Mar 23, 3 AM $ 0.0647
+0.15%
$ 2.59 million $ 101,647
Mar 23, 2 AM $ 0.0646
-0.15%
$ 2.58 million $ 101,647
Mar 23, 1 AM $ 0.0646
+1.26%
$ 2.58 million $ 101,757
Mar 23, 12 AM $ 0.0638
+0.16%
$ 2.55 million $ 101,437
Mar 22, 11 PM $ 0.0638
+0.00%
$ 2.55 million $ 101,446
Mar 22, 10 PM $ 0.0638
+0.00%
$ 2.55 million $ 101,383
Mar 22, 9 PM $ 0.0638
+0.16%
$ 2.55 million $ 100,985
Mar 22, 8 PM $ 0.0637
-0.16%
$ 2.55 million $ 100,609
Mar 22, 7 PM $ 0.0638
+0.16%
$ 2.55 million $ 100,804
Mar 22, 6 PM $ 0.0637
-0.16%
$ 2.55 million $ 101,013
Mar 22, 5 PM $ 0.0638
+0.00%
$ 2.55 million $ 101,034
Mar 22, 4 PM $ 0.0638
+0.00%
$ 2.55 million $ 101,069
Mar 22, 3 PM $ 0.0639
+0.31%
$ 2.56 million $ 100,951
Mar 22, 2 PM $ 0.0637
-0.31%
$ 2.55 million $ 101,251
Mar 22, 1 PM $ 0.0638
+0.00%
$ 2.55 million $ 101,395
Mar 22, 12 PM $ 0.0638
+0.16%
$ 2.55 million $ 101,521
Mar 22, 11 AM $ 0.0638
+0.00%
$ 2.55 million $ 101,120