Japan Open Chain Historical Data

JOC Page 67
Download
Date Close Price change Market cap Trading volume
Dec 6, 6 AM $ 0.0739
-0.27%
$ 2.99 million $ 100,189
Dec 6, 5 AM $ 0.0748
+12.99%
$ 3 million $ 100,565
Dec 6, 4 AM $ 0.0663
+6.25%
$ 2.65 million $ 100,325
Dec 6, 3 AM $ 0.0628
-0.79%
$ 2.51 million $ 100,132
Dec 6, 2 AM $ 0.0634
+2.42%
$ 2.54 million $ 100,144
Dec 6, 1 AM $ 0.0622
-2.96%
$ 2.49 million $ 100,180
Dec 6, 12 AM $ 0.0641
-0.62%
$ 2.56 million $ 100,089
Dec 5, 11 PM $ 0.0645
-1.23%
$ 2.54 million $ 100,926
Dec 5, 10 PM $ 0.0654
-0.76%
$ 2.62 million $ 100,067
Dec 5, 9 PM $ 0.0655
-1.21%
$ 2.62 million $ 99,821
Dec 5, 8 PM $ 0.0662
+0.15%
$ 2.65 million $ 100,070
Dec 5, 7 PM $ 0.066
-0.60%
$ 2.66 million $ 99,589
Dec 5, 6 PM $ 0.0665
-1.19%
$ 2.66 million $ 99,696
Dec 5, 5 PM $ 0.0675
+0.60%
$ 2.69 million $ 100,103
Dec 5, 4 PM $ 0.0667
-1.33%
$ 2.67 million $ 100,143
Dec 5, 3 PM $ 0.0672
+2.91%
$ 2.69 million $ 100,396
Dec 5, 2 PM $ 0.066
-3.79%
$ 2.64 million $ 100,017
Dec 5, 1 PM $ 0.0694
+16.25%
$ 2.78 million $ 100,680
Dec 5, 12 PM $ 0.0596
-14.12%
$ 2.41 million $ 99,851
Dec 5, 11 AM $ 0.0694
+0.43%
$ 2.77 million $ 100,043
Dec 5, 10 AM $ 0.0695
+0.43%
$ 2.78 million $ 99,952
Dec 5, 9 AM $ 0.0691
-0.72%
$ 2.76 million $ 99,229
Dec 5, 8 AM $ 0.0696
+0.29%
$ 2.78 million $ 98,615
Dec 5, 7 AM $ 0.0697
+0.58%
$ 2.79 million $ 100,030
Dec 5, 6 AM $ 0.0696
+0.58%
$ 2.78 million $ 100,204
Dec 5, 5 AM $ 0.0692
-1.28%
$ 2.79 million $ 103,509
Dec 5, 4 AM $ 0.0701
-0.28%
$ 2.81 million $ 106,073
Dec 5, 3 AM $ 0.0701
-0.28%
$ 2.8 million $ 106,061
Dec 5, 2 AM $ 0.0701
-0.43%
$ 2.8 million $ 103,453
Dec 5, 1 AM $ 0.0704
-1.81%
$ 2.82 million $ 102,733
Dec 5, 12 AM $ 0.0717
+0.14%
$ 2.87 million $ 104,113
Dec 4, 11 PM $ 0.0717
-0.14%
$ 2.86 million $ 106,975
Dec 4, 10 PM $ 0.0717
-0.14%
$ 2.87 million $ 106,693
Dec 4, 9 PM $ 0.0718
-0.14%
$ 2.86 million $ 107,068
Dec 4, 8 PM $ 0.0719
+0.00%
$ 2.88 million $ 104,451
Dec 4, 7 PM $ 0.0718
-0.69%
$ 2.88 million $ 104,201
Dec 4, 6 PM $ 0.0726
+0.14%
$ 2.9 million $ 105,426
Dec 4, 5 PM $ 0.0726
+0.28%
$ 2.9 million $ 106,832
Dec 4, 4 PM $ 0.0725
-0.41%
$ 2.9 million $ 106,546
Dec 4, 3 PM $ 0.0727
+0.00%
$ 2.91 million $ 106,936
Dec 4, 2 PM $ 0.0727
-4.59%
$ 2.91 million $ 106,616
Dec 4, 1 PM $ 0.0767
+2.40%
$ 3.05 million $ 106,969
Dec 4, 12 PM $ 0.0742
-3.01%
$ 2.97 million $ 106,722
Dec 4, 11 AM $ 0.077
+1.45%
$ 3.08 million $ 106,567
Dec 4, 10 AM $ 0.0763
-0.13%
$ 3.05 million $ 106,040
Dec 4, 9 AM $ 0.0766
-3.04%
$ 3.06 million $ 107,606
Dec 4, 8 AM $ 0.0783
-2.37%
$ 3.13 million $ 107,115
Dec 4, 7 AM $ 0.0796
+1.53%
$ 3.18 million $ 106,942
Dec 4, 6 AM $ 0.0785
-1.87%
$ 3.14 million $ 106,666
Dec 4, 5 AM $ 0.0815
+2.39%
$ 3.2 million $ 103,579