Japan Open Chain Historical Data

JOC Page 8
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.135
-1.32%
$ 5.39 million $ 17,869
Apr 25, 2025 $ 0.137
-4.34%
$ 5.46 million $ 20,776
Apr 24, 2025 $ 0.143
-3.26%
$ 5.71 million $ 14,367
Apr 23, 2025 $ 0.148
+2.57%
$ 5.9 million $ 32,043
Apr 22, 2025 $ 0.144
+15.78%
$ 5.76 million $ 116,233
Apr 21, 2025 $ 0.124
-1.12%
$ 4.97 million $ 80,162
Apr 20, 2025 $ 0.126
+9.30%
$ 5.03 million $ 88,588
Apr 19, 2025 $ 0.115
-12.55%
$ 4.6 million $ 1,395
Apr 18, 2025 $ 0.132
-4.22%
$ 5.27 million $ 111,582
Apr 17, 2025 $ 0.138
+4.82%
$ 5.5 million $ 128,099
Apr 16, 2025 $ 0.132
-3.25%
$ 5.26 million $ 59,145
Apr 15, 2025 $ 0.136
-6.84%
$ 5.44 million $ 44,469
Apr 14, 2025 $ 0.146
+5.75%
$ 5.85 million $ 82,894
Apr 13, 2025 $ 0.138
-1.79%
$ 5.54 million $ 69,695
Apr 12, 2025 $ 0.141
-6.67%
$ 5.64 million $ 69,483
Apr 11, 2025 $ 0.15
+2.51%
$ 5.99 million $ 54,323
Apr 10, 2025 $ 0.146
-6.46%
$ 5.85 million $ 35,551
Apr 9, 2025 $ 0.156
+9.24%
$ 6.25 million $ 36,616
Apr 8, 2025 $ 0.143
-5.28%
$ 5.72 million $ 14,768
Apr 7, 2025 $ 0.151
+8.86%
$ 6.04 million $ 23,847
Apr 6, 2025 $ 0.139
-6.29%
$ 5.55 million $ 9,970
Apr 5, 2025 $ 0.148
-1.09%
$ 5.92 million $ 34,838
Apr 4, 2025 $ 0.15
-5.55%
$ 5.98 million $ 4,861
Apr 3, 2025 $ 0.159
+11.98%
$ 6.35 million $ 35,607
Apr 2, 2025 $ 0.142
-1.00%
$ 5.67 million $ 6,732
Apr 1, 2025 $ 0.143
+1.06%
$ 5.73 million $ 23,793
Mar 31, 2025 $ 0.142
-13.07%
$ 5.68 million $ 10,784
Mar 30, 2025 $ 0.163
+6.62%
$ 6.53 million $ 10,463
Mar 29, 2025 $ 0.154
-2.70%
$ 6.14 million $ 50,253
Mar 28, 2025 $ 0.158
+6.99%
$ 6.31 million $ 7,039
Mar 27, 2025 $ 0.147
+1.93%
$ 5.9 million $ 34,822
Mar 26, 2025 $ 0.135
-14.44%
$ 5.38 million $ 116,211
Mar 25, 2025 $ 0.157
-4.21%
$ 6.29 million $ 18,917
Mar 24, 2025 $ 0.164
+4.08%
$ 6.57 million $ 140,583
Mar 23, 2025 $ 0.158
+7.57%
$ 6.31 million $ 246,236
Mar 22, 2025 $ 0.147
+1.46%
$ 5.87 million $ 165,907
Mar 21, 2025 $ 0.145
+4.48%
$ 5.78 million $ 172,101
Mar 20, 2025 $ 0.138
-5.50%
$ 5.54 million $ 164,530
Mar 19, 2025 $ 0.146
+10.49%
$ 5.86 million $ 152,638
Mar 18, 2025 $ 0.133
-8.61%
$ 5.3 million $ 26,669
Mar 17, 2025 $ 0.145
+0.97%
$ 5.8 million $ 139,550
Mar 16, 2025 $ 0.144
+20.41%
$ 5.76 million $ 80,175
Mar 15, 2025 $ 0.12
-3.79%
$ 4.78 million $ 145,166
Mar 14, 2025 $ 0.113
-2.88%
$ 4.52 million $ 197,185
Mar 13, 2025 $ 0.111
-16.02%
$ 4.43 million $ 193,961
Mar 12, 2025 $ 0.132
-2.36%
$ 5.28 million $ 61,166
Mar 11, 2025 $ 0.135
-7.51%
$ 5.4 million $ 249,935
Mar 10, 2025 $ 0.141
+8.46%
$ 5.63 million $ 432,053
Mar 9, 2025 $ 0.131
+9.70%
$ 5.22 million $ 479,292
Mar 8, 2025 $ 0.122
+17.40%
$ 4.89 million $ 461,453