Japan Open Chain Historical Data

JOC Page 52
Download
Date Close Price change Market cap Trading volume
Mar 16, 10 AM $ 0.0795
+0.26%
$ 3.18 million $ 119,248
Mar 16, 9 AM $ 0.0795
+0.74%
$ 3.18 million $ 119,044
Mar 16, 8 AM $ 0.079
-2.30%
$ 3.16 million $ 119,265
Mar 16, 7 AM $ 0.0808
-0.42%
$ 3.23 million $ 119,441
Mar 16, 6 AM $ 0.0812
-0.36%
$ 3.25 million $ 116,217
Mar 16, 5 AM $ 0.0815
+1.14%
$ 3.26 million $ 116,355
Mar 16, 4 AM $ 0.0806
+0.46%
$ 3.22 million $ 115,971
Mar 16, 3 AM $ 0.0802
+2.50%
$ 3.21 million $ 116,397
Mar 16, 2 AM $ 0.0782
-0.33%
$ 3.13 million $ 115,966
Mar 16, 1 AM $ 0.0785
-0.60%
$ 3.14 million $ 116,567
Mar 16, 12 AM $ 0.0791
-2.88%
$ 3.16 million $ 116,129
Mar 15, 11 PM $ 0.0814
+0.32%
$ 3.26 million $ 112,809
Mar 15, 10 PM $ 0.0811
+0.68%
$ 3.25 million $ 111,768
Mar 15, 9 PM $ 0.0806
-0.25%
$ 3.22 million $ 114,137
Mar 15, 8 PM $ 0.0809
+1.05%
$ 3.24 million $ 114,260
Mar 15, 7 PM $ 0.08
+0.48%
$ 3.2 million $ 112,872
Mar 15, 6 PM $ 0.0796
-0.23%
$ 3.18 million $ 113,896
Mar 15, 5 PM $ 0.0798
+0.17%
$ 3.19 million $ 113,061
Mar 15, 4 PM $ 0.0796
-0.30%
$ 3.19 million $ 113,233
Mar 15, 3 PM $ 0.0798
+0.09%
$ 3.19 million $ 113,882
Mar 15, 2 PM $ 0.0797
+0.01%
$ 3.19 million $ 114,291
Mar 15, 1 PM $ 0.0797
-1.08%
$ 3.19 million $ 113,743
Mar 15, 12 PM $ 0.0804
-0.39%
$ 3.22 million $ 112,299
Mar 15, 11 AM $ 0.0807
-0.11%
$ 3.23 million $ 111,664
Mar 15, 10 AM $ 0.0808
+0.35%
$ 3.23 million $ 111,788
Mar 15, 9 AM $ 0.0805
-0.25%
$ 3.22 million $ 112,912
Mar 15, 8 AM $ 0.0807
-0.38%
$ 3.23 million $ 113,071
Mar 15, 7 AM $ 0.081
+0.01%
$ 3.24 million $ 112,207
Mar 15, 6 AM $ 0.0811
+0.31%
$ 3.24 million $ 111,965
Mar 15, 5 AM $ 0.0809
-0.05%
$ 3.23 million $ 112,536
Mar 15, 4 AM $ 0.0809
-0.29%
$ 3.24 million $ 113,084
Mar 15, 3 AM $ 0.0811
-0.46%
$ 3.25 million $ 113,388
Mar 15, 2 AM $ 0.0815
+0.48%
$ 3.26 million $ 112,733
Mar 15, 1 AM $ 0.0811
-0.18%
$ 3.24 million $ 112,339
Mar 15, 12 AM $ 0.0813
+0.04%
$ 3.25 million $ 112,506
Mar 14, 11 PM $ 0.0812
-0.14%
$ 3.25 million $ 113,901
Mar 14, 10 PM $ 0.0812
-3.84%
$ 3.25 million $ 115,445
Mar 14, 9 PM $ 0.0843
+1.96%
$ 3.37 million $ 113,047
Mar 14, 8 PM $ 0.0827
+0.37%
$ 3.31 million $ 111,906
Mar 14, 7 PM $ 0.0823
+0.02%
$ 3.29 million $ 112,515
Mar 14, 6 PM $ 0.0823
-0.11%
$ 3.29 million $ 111,741
Mar 14, 5 PM $ 0.0824
+0.00%
$ 3.3 million $ 112,075
Mar 14, 4 PM $ 0.0824
+2.19%
$ 3.3 million $ 112,119
Mar 14, 3 PM $ 0.0806
+0.02%
$ 3.22 million $ 111,550
Mar 14, 2 PM $ 0.0806
-0.13%
$ 3.22 million $ 111,943
Mar 14, 1 PM $ 0.0807
+0.13%
$ 3.23 million $ 111,287
Mar 14, 12 PM $ 0.0806
+1.09%
$ 3.22 million $ 113,572
Mar 14, 11 AM $ 0.0797
+2.46%
$ 3.19 million $ 113,626
Mar 14, 10 AM $ 0.0778
+2.64%
$ 3.11 million $ 113,844
Mar 14, 9 AM $ 0.0758
-0.28%
$ 3.03 million $ 111,535