Japan Open Chain Historical Data

JOC Page 75
Download
Date Close Price change Market cap Trading volume
Nov 20, 1 AM $ 0.0745
-3.25%
$ 2.98 million $ 100,128
Nov 20, 12 AM $ 0.0762
-3.42%
$ 3.05 million $ 100,565
Nov 19, 11 PM $ 0.0807
+3.20%
$ 3.21 million $ 100,141
Nov 19, 10 PM $ 0.0784
+0.38%
$ 3.14 million $ 99,897
Nov 19, 9 PM $ 0.0785
+0.13%
$ 3.14 million $ 100,230
Nov 19, 8 PM $ 0.0782
-0.13%
$ 3.13 million $ 101,709
Nov 19, 7 PM $ 0.0783
+4.82%
$ 3.13 million $ 102,989
Nov 19, 6 PM $ 0.0748
-0.13%
$ 2.99 million $ 104,337
Nov 19, 5 PM $ 0.0748
-9.22%
$ 2.99 million $ 106,937
Nov 19, 4 PM $ 0.0824
+6.46%
$ 3.3 million $ 100,555
Nov 19, 3 PM $ 0.0773
+0.39%
$ 3.09 million $ 100,012
Nov 19, 2 PM $ 0.0773
+1.84%
$ 3.1 million $ 100,006
Nov 19, 1 PM $ 0.0755
-2.33%
$ 3.02 million $ 99,332
Nov 19, 12 PM $ 0.0772
-0.26%
$ 3.09 million $ 98,287
Nov 19, 11 AM $ 0.0772
-0.26%
$ 3.09 million $ 99,819
Nov 19, 10 AM $ 0.0772
-0.13%
$ 3.1 million $ 98,999
Nov 19, 9 AM $ 0.0772
-0.13%
$ 3.1 million $ 100,159
Nov 19, 8 AM $ 0.0772
+0.13%
$ 3.09 million $ 100,438
Nov 19, 7 AM $ 0.0771
-0.39%
$ 3.08 million $ 100,189
Nov 19, 6 AM $ 0.0775
+0.13%
$ 3.1 million $ 100,770
Nov 19, 5 AM $ 0.0775
+0.13%
$ 3.1 million $ 100,417
Nov 19, 4 AM $ 0.0776
+0.13%
$ 3.1 million $ 100,176
Nov 19, 3 AM $ 0.0775
-0.13%
$ 3.1 million $ 100,364
Nov 19, 2 AM $ 0.0777
-0.38%
$ 3.11 million $ 99,918
Nov 19, 1 AM $ 0.078
+0.26%
$ 3.12 million $ 100,526
Nov 19, 12 AM $ 0.0779
+0.13%
$ 3.11 million $ 100,912
Nov 18, 11 PM $ 0.0778
-0.13%
$ 3.11 million $ 100,920
Nov 18, 10 PM $ 0.0778
-0.26%
$ 3.11 million $ 100,948
Nov 18, 9 PM $ 0.0779
-0.13%
$ 3.12 million $ 100,965
Nov 18, 8 PM $ 0.0778
-0.26%
$ 3.11 million $ 100,913
Nov 18, 7 PM $ 0.0781
+0.00%
$ 3.12 million $ 99,727
Nov 18, 6 PM $ 0.078
+0.00%
$ 3.12 million $ 100,980
Nov 18, 5 PM $ 0.0779
-0.38%
$ 3.12 million $ 100,669
Nov 18, 4 PM $ 0.0781
+0.13%
$ 3.12 million $ 100,143
Nov 18, 3 PM $ 0.0782
+0.26%
$ 3.13 million $ 99,607
Nov 18, 2 PM $ 0.0781
-0.13%
$ 3.12 million $ 99,537
Nov 18, 1 PM $ 0.0783
+0.26%
$ 3.13 million $ 101,506
Nov 18, 12 PM $ 0.0781
-4.87%
$ 3.12 million $ 102,704
Nov 18, 11 AM $ 0.0821
+0.00%
$ 3.29 million $ 101,017
Nov 18, 10 AM $ 0.0822
+0.49%
$ 3.29 million $ 101,956
Nov 18, 9 AM $ 0.0818
-0.24%
$ 3.27 million $ 100,870
Nov 18, 8 AM $ 0.0819
-0.61%
$ 3.28 million $ 100,962
Nov 18, 7 AM $ 0.0824
+3.26%
$ 3.3 million $ 100,768
Nov 18, 6 AM $ 0.0798
-1.24%
$ 3.19 million $ 100,166
Nov 18, 5 AM $ 0.0807
-1.59%
$ 3.23 million $ 100,558
Nov 18, 4 AM $ 0.0814
-0.12%
$ 3.26 million $ 100,462
Nov 18, 3 AM $ 0.0813
-1.09%
$ 3.25 million $ 100,660
Nov 18, 2 AM $ 0.0824
-0.60%
$ 3.3 million $ 101,339
Nov 18, 1 AM $ 0.0833
-0.24%
$ 3.33 million $ 100,419
Nov 18, 12 AM $ 0.0834
-0.83%
$ 3.34 million $ 100,038