Japan Open Chain Historical Data

JOC Page 55
Download
Date Close Price change Market cap Trading volume
Apr 24, 11 PM $ 0.0543
-0.36%
$ 2.17 million $ 28,891
Apr 24, 10 PM $ 0.0541
-1.61%
$ 2.16 million $ 28,645
Apr 24, 9 PM $ 0.055
-0.18%
$ 2.2 million $ 28,497
Apr 24, 8 PM $ 0.0548
-1.25%
$ 2.19 million $ 28,370
Apr 24, 7 PM $ 0.0555
+0.36%
$ 2.22 million $ 28,333
Apr 24, 6 PM $ 0.055
-0.71%
$ 2.2 million $ 28,357
Apr 24, 5 PM $ 0.0554
-0.19%
$ 2.22 million $ 28,395
Apr 24, 4 PM $ 0.0556
+0.35%
$ 2.22 million $ 28,406
Apr 24, 3 PM $ 0.0555
+0.00%
$ 2.22 million $ 29,125
Apr 24, 2 PM $ 0.0554
-0.01%
$ 2.22 million $ 29,464
Apr 24, 1 PM $ 0.0554
-0.37%
$ 2.22 million $ 29,906
Apr 24, 12 PM $ 0.0556
-0.35%
$ 2.22 million $ 30,220
Apr 24, 11 AM $ 0.0556
-2.28%
$ 2.22 million $ 30,248
Apr 24, 10 AM $ 0.0571
+0.90%
$ 2.28 million $ 29,784
Apr 24, 9 AM $ 0.0567
-0.52%
$ 2.27 million $ 29,424
Apr 24, 8 AM $ 0.057
+0.90%
$ 2.28 million $ 28,589
Apr 24, 7 AM $ 0.0565
+3.42%
$ 2.26 million $ 28,540
Apr 24, 6 AM $ 0.0552
+0.71%
$ 2.21 million $ 28,079
Apr 24, 5 AM $ 0.055
-0.18%
$ 2.2 million $ 27,789
Apr 24, 4 AM $ 0.0549
-0.18%
$ 2.2 million $ 27,888
Apr 24, 3 AM $ 0.055
-0.53%
$ 2.2 million $ 27,843
Apr 24, 2 AM $ 0.0552
-0.70%
$ 2.21 million $ 28,549
Apr 24, 1 AM $ 0.0551
-0.53%
$ 2.2 million $ 28,664
Apr 24, 12 AM $ 0.0551
-0.15%
$ 2.2 million $ 28,645
Apr 23, 11 PM $ 0.0552
-0.35%
$ 2.21 million $ 28,760
Apr 23, 10 PM $ 0.0554
+0.53%
$ 2.22 million $ 28,586
Apr 23, 9 PM $ 0.0552
+0.00%
$ 2.21 million $ 28,794
Apr 23, 8 PM $ 0.0546
-0.35%
$ 2.18 million $ 29,058
Apr 23, 7 PM $ 0.0551
+0.35%
$ 2.2 million $ 28,892
Apr 23, 6 PM $ 0.0551
+0.36%
$ 2.2 million $ 29,178
Apr 23, 5 PM $ 0.0548
-0.88%
$ 2.19 million $ 29,058
Apr 23, 4 PM $ 0.0553
+1.61%
$ 2.21 million $ 29,070
Apr 23, 3 PM $ 0.0547
-0.22%
$ 2.19 million $ 28,609
Apr 23, 2 PM $ 0.0548
+0.01%
$ 2.19 million $ 28,595
Apr 23, 1 PM $ 0.0548
+0.00%
$ 2.19 million $ 28,177
Apr 23, 12 PM $ 0.0548
+1.87%
$ 2.19 million $ 28,004
Apr 23, 11 AM $ 0.0538
-0.72%
$ 2.15 million $ 27,962
Apr 23, 10 AM $ 0.0542
-0.35%
$ 2.17 million $ 27,881
Apr 23, 9 AM $ 0.0544
+0.36%
$ 2.18 million $ 27,787
Apr 23, 8 AM $ 0.0542
+0.71%
$ 2.17 million $ 28,130
Apr 23, 7 AM $ 0.0544
-0.92%
$ 2.18 million $ 27,622
Apr 23, 6 AM $ 0.055
-0.35%
$ 2.2 million $ 28,498
Apr 23, 5 AM $ 0.0552
+0.35%
$ 2.21 million $ 28,673
Apr 23, 4 AM $ 0.0552
+0.53%
$ 2.21 million $ 28,202
Apr 23, 3 AM $ 0.0549
+0.00%
$ 2.2 million $ 28,281
Apr 23, 2 AM $ 0.0551
-0.14%
$ 2.2 million $ 29,072
Apr 23, 1 AM $ 0.0551
+0.00%
$ 2.2 million $ 28,928
Apr 23, 12 AM $ 0.0551
-0.70%
$ 2.2 million $ 28,801
Apr 22, 11 PM $ 0.0555
-0.35%
$ 2.22 million $ 29,064
Apr 22, 10 PM $ 0.0557
+0.17%
$ 2.23 million $ 29,418