Japan Open Chain Historical Data

JOC Page 50
Download
Date Close Price change Market cap Trading volume
May 5, 9 AM $ 0.0542
-0.53%
$ 2.17 million $ 31,188
May 5, 8 AM $ 0.0548
+0.00%
$ 2.19 million $ 31,112
May 5, 7 AM $ 0.0548
-0.56%
$ 2.19 million $ 31,032
May 5, 6 AM $ 0.0553
-0.70%
$ 2.21 million $ 31,029
May 5, 5 AM $ 0.0557
+0.01%
$ 2.23 million $ 31,212
May 5, 4 AM $ 0.0557
+0.00%
$ 2.23 million $ 29,518
May 5, 3 AM $ 0.0557
+0.52%
$ 2.23 million $ 29,698
May 5, 2 AM $ 0.0554
+0.80%
$ 2.22 million $ 29,067
May 5, 1 AM $ 0.055
+3.30%
$ 2.2 million $ 29,373
May 5, 12 AM $ 0.0532
-1.45%
$ 2.13 million $ 29,130
May 4, 11 PM $ 0.054
-0.95%
$ 2.16 million $ 28,375
May 4, 10 PM $ 0.0545
-0.35%
$ 2.18 million $ 27,053
May 4, 9 PM $ 0.0547
-0.02%
$ 2.19 million $ 27,227
May 4, 8 PM $ 0.0547
-1.22%
$ 2.19 million $ 27,540
May 4, 7 PM $ 0.0554
-0.05%
$ 2.22 million $ 27,693
May 4, 6 PM $ 0.0554
-0.68%
$ 2.22 million $ 27,700
May 4, 5 PM $ 0.0558
-0.01%
$ 2.23 million $ 28,338
May 4, 4 PM $ 0.0558
+0.28%
$ 2.23 million $ 28,386
May 4, 3 PM $ 0.0557
-0.48%
$ 2.23 million $ 29,469
May 4, 2 PM $ 0.0559
+1.70%
$ 2.24 million $ 29,763
May 4, 1 PM $ 0.055
+0.08%
$ 2.2 million $ 32,379
May 4, 12 PM $ 0.0549
+0.45%
$ 2.2 million $ 38,967
May 4, 11 AM $ 0.0548
-0.83%
$ 2.19 million $ 40,420
May 4, 10 AM $ 0.0552
-1.07%
$ 2.21 million $ 40,999
May 4, 9 AM $ 0.0562
-0.15%
$ 2.25 million $ 42,564
May 4, 8 AM $ 0.056
+0.39%
$ 2.24 million $ 42,684
May 4, 7 AM $ 0.0561
+0.30%
$ 2.24 million $ 43,180
May 4, 6 AM $ 0.0564
+0.47%
$ 2.25 million $ 43,245
May 4, 5 AM $ 0.0564
+0.44%
$ 2.26 million $ 42,889
May 4, 4 AM $ 0.0566
+0.20%
$ 2.26 million $ 43,049
May 4, 3 AM $ 0.0564
+0.11%
$ 2.26 million $ 42,910
May 4, 2 AM $ 0.0563
+1.37%
$ 2.25 million $ 43,165
May 4, 1 AM $ 0.0556
+1.10%
$ 2.22 million $ 44,335
May 4, 12 AM $ 0.055
-0.29%
$ 2.2 million $ 44,637
May 3, 11 PM $ 0.0551
-0.88%
$ 2.21 million $ 44,234
May 3, 10 PM $ 0.0556
+2.42%
$ 2.23 million $ 44,981
May 3, 9 PM $ 0.0543
+0.06%
$ 2.17 million $ 44,879
May 3, 8 PM $ 0.0543
+0.71%
$ 2.17 million $ 44,646
May 3, 7 PM $ 0.0539
-1.46%
$ 2.16 million $ 44,410
May 3, 1 PM $ 0.0609
+3.27%
$ 2.43 million $ 4,243
May 3, 12 PM $ 0.0589
+2.65%
$ 2.36 million $ 33,130
May 3, 11 AM $ 0.0574
+3.64%
$ 2.3 million $ 31,942
May 3, 10 AM $ 0.0554
-0.37%
$ 2.22 million $ 31,466
May 3, 9 AM $ 0.0553
+0.19%
$ 2.21 million $ 29,983
May 3, 8 AM $ 0.0557
+0.70%
$ 2.23 million $ 34,026
May 3, 7 AM $ 0.0555
+0.02%
$ 2.22 million $ 36,588
May 3, 6 AM $ 0.0555
+0.00%
$ 2.22 million $ 36,182
May 3, 5 AM $ 0.0551
-0.35%
$ 2.2 million $ 36,431
May 3, 4 AM $ 0.0553
+0.00%
$ 2.21 million $ 36,683
May 3, 3 AM $ 0.0554
+0.00%
$ 2.22 million $ 36,721