Japan Open Chain Historical Data

JOC Page 58
Download
Date Close Price change Market cap Trading volume
Mar 4, 6 AM $ 0.0723
+0.70%
$ 2.89 million $ 124,835
Mar 4, 5 AM $ 0.0718
-0.50%
$ 2.87 million $ 124,068
Mar 4, 4 AM $ 0.0722
+0.21%
$ 2.89 million $ 124,133
Mar 4, 3 AM $ 0.0721
-1.39%
$ 2.88 million $ 124,864
Mar 4, 2 AM $ 0.0732
-1.27%
$ 2.93 million $ 124,850
Mar 4, 1 AM $ 0.0741
-0.18%
$ 2.96 million $ 124,503
Mar 4, 12 AM $ 0.0742
-0.79%
$ 2.97 million $ 123,996
Mar 3, 11 PM $ 0.0748
+1.14%
$ 2.99 million $ 123,447
Mar 3, 10 PM $ 0.0739
+0.00%
$ 2.96 million $ 124,230
Mar 3, 9 PM $ 0.0738
-0.58%
$ 2.95 million $ 123,338
Mar 3, 8 PM $ 0.0743
-0.83%
$ 2.97 million $ 123,261
Mar 3, 7 PM $ 0.0748
+0.03%
$ 2.99 million $ 123,505
Mar 3, 6 PM $ 0.0749
+0.55%
$ 3 million $ 123,655
Mar 3, 5 PM $ 0.0745
-0.33%
$ 2.98 million $ 122,780
Mar 3, 4 PM $ 0.0747
+1.13%
$ 2.99 million $ 123,850
Mar 3, 3 PM $ 0.0741
+1.13%
$ 2.96 million $ 126,114
Mar 3, 2 PM $ 0.0734
+0.82%
$ 2.94 million $ 127,127
Mar 3, 1 PM $ 0.0728
-0.13%
$ 2.91 million $ 127,186
Mar 3, 12 PM $ 0.0727
+0.31%
$ 2.91 million $ 129,238
Mar 3, 11 AM $ 0.0724
+0.16%
$ 2.9 million $ 128,972
Mar 3, 10 AM $ 0.0722
+0.11%
$ 2.89 million $ 132,073
Mar 3, 9 AM $ 0.0721
-1.97%
$ 2.89 million $ 132,920
Mar 3, 8 AM $ 0.0735
-1.05%
$ 2.94 million $ 130,720
Mar 3, 7 AM $ 0.0743
+0.21%
$ 2.97 million $ 130,429
Mar 3, 6 AM $ 0.0741
-0.07%
$ 2.97 million $ 129,459
Mar 3, 5 AM $ 0.0742
-0.30%
$ 2.97 million $ 128,628
Mar 3, 4 AM $ 0.0744
+0.73%
$ 2.98 million $ 131,185
Mar 3, 3 AM $ 0.0739
+0.72%
$ 2.95 million $ 127,914
Mar 3, 2 AM $ 0.0734
-1.03%
$ 2.93 million $ 130,661
Mar 3, 1 AM $ 0.0741
-0.19%
$ 2.96 million $ 130,605
Mar 3, 12 AM $ 0.0743
+0.31%
$ 2.97 million $ 130,427
Mar 2, 11 PM $ 0.074
-1.13%
$ 2.96 million $ 131,054
Mar 2, 10 PM $ 0.0749
-1.66%
$ 2.99 million $ 129,770
Mar 2, 9 PM $ 0.0761
-0.02%
$ 3.05 million $ 128,018
Mar 2, 8 PM $ 0.0761
+0.04%
$ 3.04 million $ 128,731
Mar 2, 7 PM $ 0.0761
+0.51%
$ 3.05 million $ 130,388
Mar 2, 6 PM $ 0.0758
-0.47%
$ 3.03 million $ 129,839
Mar 2, 5 PM $ 0.0761
-2.45%
$ 3.04 million $ 129,673
Mar 2, 4 PM $ 0.0776
-2.10%
$ 3.11 million $ 128,156
Mar 2, 3 PM $ 0.0797
+2.80%
$ 3.19 million $ 125,428
Mar 2, 2 PM $ 0.0778
+5.03%
$ 3.11 million $ 122,534
Mar 2, 1 PM $ 0.0744
+0.96%
$ 2.97 million $ 124,429
Mar 2, 12 PM $ 0.0736
+1.71%
$ 2.95 million $ 125,441
Mar 2, 11 AM $ 0.0725
+0.23%
$ 2.9 million $ 127,110
Mar 2, 10 AM $ 0.0727
+0.01%
$ 2.91 million $ 124,309
Mar 2, 9 AM $ 0.0727
+0.25%
$ 2.91 million $ 125,497
Mar 2, 8 AM $ 0.0725
+0.03%
$ 2.9 million $ 125,505
Mar 2, 7 AM $ 0.0725
+2.12%
$ 2.9 million $ 126,978
Mar 2, 6 AM $ 0.0708
-0.24%
$ 2.83 million $ 126,162
Mar 2, 5 AM $ 0.0711
+0.74%
$ 2.84 million $ 127,035