Japan Open Chain Historical Data

JOC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.115
+0.04%
$ 4.6 million $ 121,850
Jun 14, 2025 $ 0.115
-1.01%
$ 4.59 million $ 131,745
Jun 13, 2025 $ 0.116
-6.68%
$ 4.63 million $ 131,383
Jun 12, 2025 $ 0.124
+9.84%
$ 4.96 million $ 151,540
Jun 11, 2025 $ 0.113
-1.39%
$ 4.52 million $ 122,601
Jun 10, 2025 $ 0.115
-2.26%
$ 4.58 million $ 123,466
Jun 9, 2025 $ 0.117
-0.58%
$ 4.68 million $ 56,857
Jun 8, 2025 $ 0.118
+0.06%
$ 4.7 million $ 14,359
Jun 7, 2025 $ 0.118
-1.87%
$ 4.7 million $ 5,628
Jun 6, 2025 $ 0.12
-0.75%
$ 4.79 million $ 6,357
Jun 5, 2025 $ 0.121
-1.73%
$ 4.83 million $ 35,689
Jun 4, 2025 $ 0.123
-1.03%
$ 4.91 million $ 10,480
Jun 3, 2025 $ 0.124
-0.33%
$ 4.96 million $ 23,170
Jun 2, 2025 $ 0.124
+4.19%
$ 4.98 million $ 45,663
Jun 1, 2025 $ 0.12
-0.77%
$ 4.79 million $ 152,417
May 31, 2025 $ 0.121
-3.43%
$ 4.82 million $ 132,381
May 30, 2025 $ 0.125
-2.36%
$ 4.99 million $ 127,005
May 29, 2025 $ 0.128
+0.67%
$ 5.12 million $ 89,942
May 28, 2025 $ 0.127
-1.03%
$ 5.08 million $ 44,499
May 27, 2025 $ 0.128
-1.76%
$ 5.13 million $ 80,962
May 26, 2025 $ 0.13
+3.97%
$ 5.22 million $ 111,112
May 25, 2025 $ 0.125
+2.20%
$ 5.02 million $ 105,456
May 24, 2025 $ 0.122
-6.23%
$ 4.89 million $ 114,872
May 23, 2025 $ 0.13
+6.20%
$ 5.21 million $ 69,170
May 22, 2025 $ 0.123
+4.15%
$ 4.91 million $ 54,681
May 21, 2025 $ 0.118
-3.07%
$ 4.71 million $ 32,095
May 20, 2025 $ 0.122
-1.25%
$ 4.86 million $ 23,513
May 19, 2025 $ 0.123
-0.28%
$ 4.92 million $ 31,315
May 18, 2025 $ 0.126
-0.59%
$ 5.02 million $ 25,067
May 17, 2025 $ 0.126
+1.40%
$ 5.05 million $ 25,314
May 16, 2025 $ 0.125
-1.96%
$ 4.99 million $ 67,152
May 15, 2025 $ 0.127
-0.93%
$ 5.09 million $ 56,886
May 14, 2025 $ 0.128
+3.22%
$ 5.14 million $ 49,787
May 13, 2025 $ 0.124
-0.63%
$ 4.98 million $ 32,934
May 12, 2025 $ 0.125
-4.30%
$ 5.01 million $ 62,868
May 11, 2025 $ 0.131
-0.18%
$ 5.22 million $ 60,813
May 10, 2025 $ 0.13
-0.73%
$ 5.21 million $ 57,369
May 9, 2025 $ 0.131
-12.87%
$ 5.24 million $ 79,503
May 8, 2025 $ 0.149
-6.67%
$ 5.97 million $ 127,035
May 7, 2025 $ 0.158
+30.37%
$ 6.32 million $ 158,190
May 6, 2025 $ 0.121
-2.43%
$ 4.85 million $ 17,634
May 5, 2025 $ 0.124
-3.72%
$ 4.97 million $ 54,488
May 4, 2025 $ 0.129
-0.69%
$ 5.16 million $ 50,359
May 3, 2025 $ 0.13
-8.26%
$ 5.2 million $ 20,895
May 2, 2025 $ 0.142
+6.22%
$ 5.66 million $ 24,186
May 1, 2025 $ 0.131
-7.90%
$ 5.33 million $ 18,938
Apr 30, 2025 $ 0.143
-10.90%
$ 5.7 million $ 37,216
Apr 29, 2025 $ 0.118
-6.17%
$ 4.72 million $ 26,939
Apr 28, 2025 $ 0.126
-8.79%
$ 5.03 million $ 29,451
Apr 27, 2025 $ 0.138
+2.37%
$ 5.52 million $ 24,673