Japan Open Chain Historical Data

JOC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.104
-0.95%
$ 4.14 million $ 100,076
Sep 22, 2025 $ 0.105
-0.29%
$ 4.19 million $ 100,057
Sep 21, 2025 $ 0.105
-1.31%
$ 4.2 million $ 100,145
Sep 20, 2025 $ 0.107
+0.19%
$ 4.26 million $ 100,010
Sep 19, 2025 $ 0.106
-0.93%
$ 4.26 million $ 99,231
Sep 18, 2025 $ 0.108
+2.57%
$ 4.29 million $ 101,276
Sep 17, 2025 $ 0.105
-2.86%
$ 4.21 million $ 100,123
Sep 16, 2025 $ 0.108
-0.09%
$ 4.33 million $ 97,988
Sep 15, 2025 $ 0.109
+0.46%
$ 4.34 million $ 102,517
Sep 14, 2025 $ 0.109
-0.18%
$ 4.34 million $ 100,045
Sep 13, 2025 $ 0.11
-0.45%
$ 4.4 million $ 100,555
Sep 12, 2025 $ 0.11
-6.06%
$ 4.41 million $ 99,820
Sep 11, 2025 $ 0.117
+10.97%
$ 4.69 million $ 101,012
Sep 10, 2025 $ 0.106
+5.91%
$ 4.23 million $ 99,330
Sep 9, 2025 $ 0.0998
+2.15%
$ 3.99 million $ 96,038
Sep 8, 2025 $ 0.097
+6.59%
$ 3.88 million $ 103,807
Sep 7, 2025 $ 0.0911
-1.30%
$ 3.64 million $ 100,056
Sep 6, 2025 $ 0.0925
-0.86%
$ 3.7 million $ 100,050
Sep 5, 2025 $ 0.0932
+0.11%
$ 3.73 million $ 100,083
Sep 4, 2025 $ 0.0927
-0.96%
$ 3.72 million $ 100,244
Sep 3, 2025 $ 0.0935
+2.63%
$ 3.74 million $ 100,059
Sep 2, 2025 $ 0.0906
-4.53%
$ 3.66 million $ 100,207
Sep 1, 2025 $ 0.095
+3.04%
$ 3.8 million $ 100,010
Aug 31, 2025 $ 0.0926
-6.93%
$ 3.69 million $ 100,137
Aug 30, 2025 $ 0.1
+4.38%
$ 3.98 million $ 100,042
Aug 29, 2025 $ 0.0959
-5.05%
$ 3.84 million $ 100,232
Aug 28, 2025 $ 0.101
+17.52%
$ 4.03 million $ 100,070
Aug 27, 2025 $ 0.0854
+2.64%
$ 3.41 million $ 99,054
Aug 26, 2025 $ 0.0846
+10.16%
$ 3.32 million $ 100,962
Aug 25, 2025 $ 0.0769
+2.95%
$ 3.08 million $ 100,144
Aug 24, 2025 $ 0.0749
-3.85%
$ 3.01 million $ 100,031
Aug 23, 2025 $ 0.0779
-1.14%
$ 3.12 million $ 100,165
Aug 22, 2025 $ 0.0785
-6.88%
$ 3.16 million $ 100,061
Aug 21, 2025 $ 0.0845
+5.76%
$ 3.38 million $ 100,050
Aug 20, 2025 $ 0.0799
-0.37%
$ 3.19 million $ 100,009
Aug 19, 2025 $ 0.0801
-0.99%
$ 3.21 million $ 100,132
Aug 18, 2025 $ 0.0808
-0.74%
$ 3.23 million $ 100,060
Aug 17, 2025 $ 0.0814
-1.09%
$ 3.26 million $ 99,974
Aug 16, 2025 $ 0.0822
+0.61%
$ 3.29 million $ 99,999
Aug 15, 2025 $ 0.0819
+15.51%
$ 3.28 million $ 99,696
Aug 14, 2025 $ 0.0711
-2.02%
$ 2.84 million $ 100,270
Aug 13, 2025 $ 0.0726
-3.28%
$ 2.9 million $ 113,437
Aug 12, 2025 $ 0.075
+0.34%
$ 3 million $ 110,162
Aug 11, 2025 $ 0.075
-6.25%
$ 3 million $ 111,867
Aug 10, 2025 $ 0.08
-2.38%
$ 3.2 million $ 114,376
Aug 9, 2025 $ 0.0818
-0.51%
$ 3.28 million $ 117,245
Aug 8, 2025 $ 0.0822
+0.82%
$ 3.29 million $ 109,112
Aug 7, 2025 $ 0.0825
-0.11%
$ 3.3 million $ 138,250
Aug 6, 2025 $ 0.0826
-0.13%
$ 3.3 million $ 183,431
Aug 5, 2025 $ 0.0827
-0.86%
$ 3.31 million $ 180,461