Japan Open Chain Historical Data

JOC Page 50
Download
Date Close Price change Market cap Trading volume
Mar 20, 11 AM $ 0.0638
+0.33%
$ 2.55 million $ 126,344
Mar 20, 10 AM $ 0.0644
-1.59%
$ 2.58 million $ 127,102
Mar 20, 9 AM $ 0.0653
+0.00%
$ 2.61 million $ 128,211
Mar 20, 8 AM $ 0.0653
+1.22%
$ 2.61 million $ 131,315
Mar 20, 7 AM $ 0.0646
+0.17%
$ 2.59 million $ 134,112
Mar 20, 6 AM $ 0.0646
+1.07%
$ 2.58 million $ 135,605
Mar 20, 5 AM $ 0.0641
+2.26%
$ 2.56 million $ 133,476
Mar 20, 4 AM $ 0.0627
-1.48%
$ 2.51 million $ 131,707
Mar 20, 3 AM $ 0.0662
-4.72%
$ 2.65 million $ 126,007
Mar 20, 2 AM $ 0.0695
-0.47%
$ 2.78 million $ 111,815
Mar 20, 1 AM $ 0.0697
+0.58%
$ 2.79 million $ 111,487
Mar 20, 12 AM $ 0.0693
+0.20%
$ 2.77 million $ 111,408
Mar 19, 11 PM $ 0.0692
-0.03%
$ 2.77 million $ 111,759
Mar 19, 10 PM $ 0.0692
-0.80%
$ 2.77 million $ 111,762
Mar 19, 9 PM $ 0.0698
+0.52%
$ 2.79 million $ 111,676
Mar 19, 8 PM $ 0.0694
-0.02%
$ 2.78 million $ 112,112
Mar 19, 7 PM $ 0.0694
+0.95%
$ 2.78 million $ 112,081
Mar 19, 6 PM $ 0.0687
-0.21%
$ 2.75 million $ 112,180
Mar 19, 5 PM $ 0.0688
+0.74%
$ 2.75 million $ 111,846
Mar 19, 4 PM $ 0.0684
-0.53%
$ 2.74 million $ 111,897
Mar 19, 3 PM $ 0.0688
+0.09%
$ 2.75 million $ 112,206
Mar 19, 2 PM $ 0.0687
-0.02%
$ 2.75 million $ 112,145
Mar 19, 1 PM $ 0.0687
+0.95%
$ 2.75 million $ 111,554
Mar 19, 12 PM $ 0.068
-1.20%
$ 2.72 million $ 112,118
Mar 19, 11 AM $ 0.0688
-0.29%
$ 2.75 million $ 111,428
Mar 19, 10 AM $ 0.069
-1.60%
$ 2.76 million $ 112,906
Mar 19, 9 AM $ 0.0701
+1.33%
$ 2.81 million $ 112,033
Mar 19, 8 AM $ 0.0692
-0.53%
$ 2.77 million $ 112,143
Mar 19, 7 AM $ 0.0696
-0.48%
$ 2.78 million $ 111,842
Mar 19, 6 AM $ 0.0699
-0.42%
$ 2.8 million $ 110,965
Mar 19, 5 AM $ 0.0702
-0.17%
$ 2.81 million $ 110,935
Mar 19, 4 AM $ 0.0703
+0.05%
$ 2.81 million $ 110,956
Mar 19, 3 AM $ 0.0703
+0.81%
$ 2.81 million $ 112,122
Mar 19, 2 AM $ 0.0699
-0.01%
$ 2.8 million $ 114,185
Mar 19, 1 AM $ 0.0699
+0.16%
$ 2.8 million $ 114,379
Mar 19, 12 AM $ 0.0698
-0.14%
$ 2.79 million $ 114,452
Mar 18, 11 PM $ 0.0699
+0.29%
$ 2.8 million $ 114,104
Mar 18, 10 PM $ 0.0696
-1.32%
$ 2.78 million $ 116,710
Mar 18, 9 PM $ 0.0705
+0.61%
$ 2.82 million $ 117,144
Mar 18, 8 PM $ 0.0701
-0.12%
$ 2.8 million $ 116,223
Mar 18, 7 PM $ 0.0702
+0.21%
$ 2.81 million $ 116,143
Mar 18, 6 PM $ 0.07
-0.92%
$ 2.8 million $ 116,177
Mar 18, 5 PM $ 0.0707
+0.08%
$ 2.83 million $ 116,265
Mar 18, 4 PM $ 0.0706
-0.01%
$ 2.83 million $ 116,298
Mar 18, 3 PM $ 0.0706
+1.18%
$ 2.83 million $ 115,755
Mar 18, 2 PM $ 0.0698
-0.80%
$ 2.79 million $ 115,118
Mar 18, 1 PM $ 0.0704
-0.30%
$ 2.82 million $ 117,005
Mar 18, 12 PM $ 0.0707
+0.09%
$ 2.83 million $ 117,044
Mar 18, 11 AM $ 0.0706
-2.04%
$ 2.82 million $ 118,036
Mar 18, 10 AM $ 0.0719
-0.08%
$ 2.88 million $ 117,768