Japan Open Chain Historical Data

JOC Page 55
Download
Date Close Price change Market cap Trading volume
Dec 30, 9 AM $ 0.0535
-3.55%
$ 2.14 million $ 112,710
Dec 30, 8 AM $ 0.0553
-1.79%
$ 2.22 million $ 113,219
Dec 30, 7 AM $ 0.0564
-2.54%
$ 2.29 million $ 113,172
Dec 30, 6 AM $ 0.0578
-0.29%
$ 2.31 million $ 112,965
Dec 30, 5 AM $ 0.058
+0.63%
$ 2.31 million $ 112,938
Dec 30, 4 AM $ 0.0578
+0.93%
$ 2.3 million $ 112,859
Dec 30, 3 AM $ 0.0574
+0.44%
$ 2.3 million $ 112,839
Dec 30, 2 AM $ 0.0573
+0.03%
$ 2.29 million $ 113,140
Dec 30, 1 AM $ 0.0577
+0.35%
$ 2.31 million $ 112,984
Dec 30, 12 AM $ 0.0577
-0.35%
$ 2.31 million $ 111,732
Dec 29, 11 PM $ 0.0579
-2.83%
$ 2.29 million $ 110,284
Dec 29, 10 PM $ 0.0595
+0.04%
$ 2.38 million $ 111,616
Dec 29, 9 PM $ 0.0595
+0.01%
$ 2.38 million $ 117,717
Dec 29, 8 PM $ 0.0596
+2.31%
$ 2.38 million $ 119,562
Dec 29, 7 PM $ 0.0582
-0.15%
$ 2.33 million $ 123,027
Dec 29, 6 PM $ 0.0583
+0.17%
$ 2.33 million $ 123,059
Dec 29, 5 PM $ 0.0582
-0.25%
$ 2.33 million $ 123,001
Dec 29, 4 PM $ 0.0584
+0.32%
$ 2.34 million $ 122,937
Dec 29, 3 PM $ 0.0582
-0.46%
$ 2.33 million $ 122,805
Dec 29, 2 PM $ 0.0584
-0.42%
$ 2.34 million $ 122,813
Dec 29, 1 PM $ 0.0587
+0.42%
$ 2.35 million $ 123,004
Dec 29, 12 PM $ 0.0588
-0.79%
$ 2.35 million $ 123,034
Dec 29, 11 AM $ 0.0599
-0.53%
$ 2.39 million $ 123,040
Dec 29, 10 AM $ 0.0602
-3.91%
$ 2.4 million $ 123,689
Dec 29, 9 AM $ 0.0626
-2.71%
$ 2.5 million $ 123,305
Dec 29, 8 AM $ 0.0643
+0.06%
$ 2.57 million $ 122,590
Dec 29, 7 AM $ 0.0642
-0.42%
$ 2.57 million $ 122,758
Dec 29, 6 AM $ 0.0644
-0.50%
$ 2.57 million $ 122,805
Dec 29, 5 AM $ 0.0648
-0.09%
$ 2.59 million $ 122,857
Dec 29, 4 AM $ 0.0648
-0.66%
$ 2.59 million $ 123,014
Dec 29, 3 AM $ 0.0653
+1.51%
$ 2.61 million $ 123,021
Dec 29, 2 AM $ 0.0649
-0.58%
$ 2.6 million $ 122,795
Dec 29, 1 AM $ 0.0653
-0.68%
$ 2.61 million $ 122,849
Dec 29, 12 AM $ 0.0658
+0.53%
$ 2.64 million $ 124,001
Dec 28, 11 PM $ 0.0654
-6.81%
$ 2.62 million $ 125,525
Dec 28, 10 PM $ 0.0699
+12.37%
$ 2.8 million $ 124,248
Dec 28, 9 PM $ 0.0622
+11.24%
$ 2.49 million $ 118,052
Dec 28, 8 PM $ 0.0559
+6.89%
$ 2.24 million $ 116,215
Dec 28, 7 PM $ 0.0523
-0.19%
$ 2.09 million $ 112,548
Dec 28, 6 PM $ 0.0523
+0.05%
$ 2.1 million $ 112,307
Dec 28, 5 PM $ 0.0527
+1.02%
$ 2.09 million $ 112,566
Dec 28, 4 PM $ 0.0522
+0.02%
$ 2.09 million $ 112,499
Dec 28, 3 PM $ 0.0522
-0.54%
$ 2.09 million $ 112,591
Dec 28, 2 PM $ 0.0525
-1.83%
$ 2.1 million $ 112,626
Dec 28, 1 PM $ 0.0536
-0.17%
$ 2.14 million $ 112,333
Dec 28, 12 PM $ 0.0536
-0.23%
$ 2.15 million $ 111,716
Dec 28, 11 AM $ 0.0539
-1.14%
$ 2.15 million $ 112,438
Dec 28, 10 AM $ 0.0546
+2.34%
$ 2.18 million $ 112,437
Dec 28, 9 AM $ 0.0533
+9.73%
$ 2.13 million $ 100,196
Dec 28, 8 AM $ 0.0486
-2.69%
$ 1.94 million $ 112,419