Japan Open Chain Historical Data

JOC Page 5
Download
Date Close Price change Market cap Trading volume
Aug 5, 12 PM $ 0.0338
+2.40%
$ 1.35 million $ 47,633
Aug 5, 11 AM $ 0.033
-1.65%
$ 1.32 million $ 49,101
Aug 5, 10 AM $ 0.0335
-12.75%
$ 1.34 million $ 50,713
Aug 5, 9 AM $ 0.0384
+3.86%
$ 1.54 million $ 41,350
Aug 5, 8 AM $ 0.039
+27.24%
$ 1.56 million $ 2,627
Aug 5, 7 AM $ 0.0307
+2.17%
$ 1.23 million $ 44,547
Aug 5, 6 AM $ 0.03
+19.43%
$ 1.2 million $ 39,050
Aug 5, 5 AM $ 0.0251
+14.80%
$ 1 million $ 41,192
Aug 5, 4 AM $ 0.0219
-0.07%
$ 875,200 $ 41,450
Aug 5, 3 AM $ 0.0219
-1.68%
$ 875,854 $ 43,530
Aug 5, 2 AM $ 0.0223
+5.00%
$ 890,785 $ 44,509
Aug 5, 1 AM $ 0.0212
+28.23%
$ 848,400 $ 183
Aug 5, 12 AM $ 0.0165
+8.46%
$ 661,600 $ 42,938
Aug 4, 11 PM $ 0.0152
+1.40%
$ 607,993 $ 41,067
Aug 4, 10 PM $ 0.015
+1.42%
$ 599,594 $ 40,533
Aug 4, 9 PM $ 0.0148
+0.00%
$ 591,186 $ 39,515
Aug 4, 8 PM $ 0.0148
-0.14%
$ 591,186 $ 39,665
Aug 4, 7 PM $ 0.0148
-0.06%
$ 591,985 $ 39,604
Aug 4, 6 PM $ 0.0148
+0.34%
$ 592,370 $ 39,263
Aug 4, 5 PM $ 0.0148
-0.07%
$ 590,363 $ 39,210
Aug 4, 4 PM $ 0.0148
+0.00%
$ 590,762 $ 39,290
Aug 4, 3 PM $ 0.0148
+0.07%
$ 590,762 $ 39,224
Aug 4, 2 PM $ 0.0148
+0.20%
$ 590,363 $ 39,793
Aug 4, 1 PM $ 0.0147
-0.54%
$ 589,166 $ 40,279
Aug 4, 12 PM $ 0.0148
+0.07%
$ 592,349 $ 31,383
Aug 4, 11 AM $ 0.0148
+0.27%
$ 591,949 $ 30,916
Aug 4, 10 AM $ 0.0148
-0.34%
$ 590,343 $ 32,457
Aug 4, 9 AM $ 0.0148
+0.00%
$ 592,354 $ 34,011
Aug 4, 8 AM $ 0.0148
-0.46%
$ 592,355 $ 34,919
Aug 4, 7 AM $ 0.0149
+0.20%
$ 595,099 $ 34,579
Aug 4, 6 AM $ 0.0148
-0.40%
$ 593,913 $ 34,450
Aug 4, 5 AM $ 0.0149
+0.07%
$ 596,299 $ 34,078
Aug 4, 4 AM $ 0.0149
+0.20%
$ 596,696 $ 33,924
Aug 4, 3 AM $ 0.0149
+0.07%
$ 594,708 $ 34,139
Aug 4, 2 AM $ 0.0149
-0.20%
$ 594,310 $ 34,258
Aug 4, 1 AM $ 0.0149
+0.81%
$ 595,105 $ 34,039
Aug 4, 12 AM $ 0.0148
-0.67%
$ 590,730 $ 33,987
Aug 3, 11 PM $ 0.0148
+0.00%
$ 593,912 $ 34,028
Aug 3, 10 PM $ 0.0148
-0.13%
$ 593,118 $ 34,556
Aug 3, 9 PM $ 0.0148
-0.20%
$ 593,914 $ 34,672
Aug 3, 8 PM $ 0.0149
-0.27%
$ 595,107 $ 34,617
Aug 3, 7 PM $ 0.0149
+0.26%
$ 596,699 $ 34,813
Aug 3, 6 PM $ 0.0149
-0.29%
$ 595,127 $ 35,117
Aug 3, 5 PM $ 0.0149
+0.33%
$ 596,829 $ 35,366
Aug 3, 4 PM $ 0.0149
+0.20%
$ 594,842 $ 35,266
Aug 3, 3 PM $ 0.0148
-0.67%
$ 593,649 $ 35,494
Aug 3, 2 PM $ 0.0149
+0.74%
$ 597,630 $ 35,278
Aug 3, 1 PM $ 0.0148
-1.06%
$ 593,259 $ 35,161
Aug 3, 12 PM $ 0.015
-0.07%
$ 598,820 $ 37,206
Aug 3, 11 AM $ 0.015
-0.26%
$ 599,218 $ 37,779