Japan Open Chain Historical Data

JOC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.0835
+0.21%
$ 3.34 million $ 158,366
Aug 3, 2025 $ 0.0833
-0.17%
$ 3.33 million $ 177,229
Aug 2, 2025 $ 0.0834
-0.40%
$ 3.34 million $ 182,637
Aug 1, 2025 $ 0.0838
-0.89%
$ 3.35 million $ 186,859
Jul 31, 2025 $ 0.0846
-2.28%
$ 3.38 million $ 196,664
Jul 30, 2025 $ 0.0866
-5.52%
$ 3.46 million $ 183,499
Jul 29, 2025 $ 0.0917
+0.98%
$ 3.67 million $ 184,755
Jul 28, 2025 $ 0.0908
+2.06%
$ 3.63 million $ 183,705
Jul 27, 2025 $ 0.089
-0.16%
$ 3.56 million $ 182,723
Jul 26, 2025 $ 0.0891
-0.94%
$ 3.56 million $ 79,410
Jul 25, 2025 $ 0.09
+6.12%
$ 3.6 million $ 95,861
Jul 24, 2025 $ 0.0848
-0.97%
$ 3.39 million $ 81,689
Jul 23, 2025 $ 0.0856
-0.28%
$ 3.42 million $ 183,030
Jul 22, 2025 $ 0.0859
-1.38%
$ 3.43 million $ 175,065
Jul 21, 2025 $ 0.0871
-0.48%
$ 3.48 million $ 185,101
Jul 20, 2025 $ 0.0876
-0.99%
$ 3.5 million $ 171,525
Jul 19, 2025 $ 0.0885
-1.70%
$ 3.54 million $ 183,076
Jul 18, 2025 $ 0.09
-0.59%
$ 3.6 million $ 176,884
Jul 17, 2025 $ 0.0905
-3.58%
$ 3.62 million $ 179,462
Jul 16, 2025 $ 0.0938
-1.42%
$ 3.75 million $ 178,393
Jul 15, 2025 $ 0.0951
-0.92%
$ 3.8 million $ 173,079
Jul 14, 2025 $ 0.0959
-1.93%
$ 3.84 million $ 182,072
Jul 13, 2025 $ 0.0978
-1.06%
$ 3.91 million $ 177,298
Jul 12, 2025 $ 0.0989
-1.56%
$ 3.96 million $ 156,576
Jul 11, 2025 $ 0.1
+14.15%
$ 4.02 million $ 134,357
Jul 10, 2025 $ 0.101
-0.52%
$ 4.03 million $ 186,162
Jul 9, 2025 $ 0.101
-1.03%
$ 4.05 million $ 182,225
Jul 8, 2025 $ 0.102
-0.85%
$ 4.09 million $ 166,590
Jul 7, 2025 $ 0.103
-0.26%
$ 4.13 million $ 167,982
Jul 6, 2025 $ 0.103
-0.52%
$ 4.14 million $ 167,057
Jul 5, 2025 $ 0.104
-0.79%
$ 4.16 million $ 183,285
Jul 4, 2025 $ 0.105
-0.36%
$ 4.2 million $ 164,905
Jul 3, 2025 $ 0.105
-2.06%
$ 4.21 million $ 167,333
Jul 2, 2025 $ 0.107
-3.22%
$ 4.29 million $ 161,215
Jul 1, 2025 $ 0.111
-3.30%
$ 4.44 million $ 158,862
Jun 30, 2025 $ 0.115
+21.81%
$ 4.6 million $ 185,680
Jun 29, 2025 $ 0.0947
-2.11%
$ 3.79 million $ 159,049
Jun 28, 2025 $ 0.0968
-12.49%
$ 3.87 million $ 167,650
Jun 27, 2025 $ 0.111
+2.38%
$ 4.42 million $ 163,853
Jun 26, 2025 $ 0.108
+3.52%
$ 4.32 million $ 177,204
Jun 25, 2025 $ 0.105
-0.90%
$ 4.19 million $ 157,341
Jun 24, 2025 $ 0.106
-1.61%
$ 4.23 million $ 157,170
Jun 23, 2025 $ 0.107
-2.47%
$ 4.3 million $ 156,529
Jun 22, 2025 $ 0.11
-1.27%
$ 4.4 million $ 154,763
Jun 21, 2025 $ 0.112
+0.98%
$ 4.46 million $ 172,752
Jun 20, 2025 $ 0.111
-3.66%
$ 4.42 million $ 205,069
Jun 19, 2025 $ 0.115
+1.22%
$ 4.59 million $ 193,796
Jun 18, 2025 $ 0.113
-5.25%
$ 4.53 million $ 207,938
Jun 17, 2025 $ 0.119
+8.41%
$ 4.77 million $ 211,412
Jun 16, 2025 $ 0.11
-4.10%
$ 4.41 million $ 144,123