Japan Open Chain Historical Data

JOC Page 7
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.0959
-5.05%
$ 3.84 million $ 100,232
Aug 28, 2025 $ 0.101
+17.52%
$ 4.03 million $ 100,070
Aug 27, 2025 $ 0.0854
+2.64%
$ 3.41 million $ 99,054
Aug 26, 2025 $ 0.0846
+10.16%
$ 3.32 million $ 100,962
Aug 25, 2025 $ 0.0769
+2.95%
$ 3.08 million $ 100,144
Aug 24, 2025 $ 0.0749
-3.85%
$ 3.01 million $ 100,031
Aug 23, 2025 $ 0.0779
-1.14%
$ 3.12 million $ 100,165
Aug 22, 2025 $ 0.0785
-6.88%
$ 3.16 million $ 100,061
Aug 21, 2025 $ 0.0845
+5.76%
$ 3.38 million $ 100,050
Aug 20, 2025 $ 0.0799
-0.37%
$ 3.19 million $ 100,009
Aug 19, 2025 $ 0.0801
-0.99%
$ 3.21 million $ 100,132
Aug 18, 2025 $ 0.0808
-0.74%
$ 3.23 million $ 100,060
Aug 17, 2025 $ 0.0814
-1.09%
$ 3.26 million $ 99,974
Aug 16, 2025 $ 0.0822
+0.61%
$ 3.29 million $ 99,999
Aug 15, 2025 $ 0.0819
+15.51%
$ 3.28 million $ 99,696
Aug 14, 2025 $ 0.0711
-2.02%
$ 2.84 million $ 100,270
Aug 13, 2025 $ 0.0726
-3.28%
$ 2.9 million $ 113,437
Aug 12, 2025 $ 0.075
+0.34%
$ 3 million $ 110,162
Aug 11, 2025 $ 0.075
-6.25%
$ 3 million $ 111,867
Aug 10, 2025 $ 0.08
-2.38%
$ 3.2 million $ 114,376
Aug 9, 2025 $ 0.0818
-0.51%
$ 3.28 million $ 117,245
Aug 8, 2025 $ 0.0822
+0.82%
$ 3.29 million $ 109,112
Aug 7, 2025 $ 0.0825
-0.11%
$ 3.3 million $ 138,250
Aug 6, 2025 $ 0.0826
-0.13%
$ 3.3 million $ 183,431
Aug 5, 2025 $ 0.0827
-0.86%
$ 3.31 million $ 180,461
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