Japan Open Chain Historical Data

JOC Page 8
Download
Date Close Price change Market cap Trading volume
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
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