Japan Open Chain Historical Data

JOC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.104
-3.26%
$ 4.16 million $ 130,061
Mar 6, 2025 $ 0.107
+8.63%
$ 4.3 million $ 142,783
Mar 5, 2025 $ 0.0989
+27.08%
$ 3.96 million $ 276,569
Mar 4, 2025 $ 0.0779
-2.21%
$ 3.12 million $ 99,525
Mar 3, 2025 $ 0.0797
+14.64%
$ 3.19 million $ 113,202
Mar 2, 2025 $ 0.0695
-6.40%
$ 2.78 million $ 95,553
Mar 1, 2025 $ 0.0743
+4.66%
$ 2.97 million $ 98,840
Feb 28, 2025 $ 0.071
+4.00%
$ 2.84 million $ 51,454
Feb 27, 2025 $ 0.0682
-7.10%
$ 2.73 million $ 20,706
Feb 26, 2025 $ 0.0732
+7.47%
$ 2.93 million $ 57,395
Feb 25, 2025 $ 0.0686
+26.94%
$ 2.74 million $ 114,060
Feb 24, 2025 $ 0.0537
-22.66%
$ 2.15 million $ 106,798
Feb 23, 2025 $ 0.0694
-8.18%
$ 2.78 million $ 125,106
Feb 22, 2025 $ 0.0756
+4.76%
$ 3.02 million $ 170,139
Feb 21, 2025 $ 0.0722
-5.42%
$ 2.89 million $ 206,949
Feb 20, 2025 $ 0.0766
+5.57%
$ 3.06 million $ 71,033
Feb 19, 2025 $ 0.0726
-6.26%
$ 2.9 million $ 54,399
Feb 18, 2025 $ 0.077
-5.35%
$ 3.08 million $ 45,340
Feb 17, 2025 $ 0.0814
-3.17%
$ 3.26 million $ 41,382
Feb 16, 2025 $ 0.0841
-1.77%
$ 3.36 million $ 146,262
Feb 15, 2025 $ 0.0859
+1.57%
$ 3.44 million $ 163,039
Feb 14, 2025 $ 0.0843
-2.37%
$ 3.37 million $ 167,862
Feb 13, 2025 $ 0.0872
+5.97%
$ 3.49 million $ 255,143
Feb 12, 2025 $ 0.0823
-6.90%
$ 3.29 million $ 290,697
Feb 11, 2025 $ 0.0884
-2.60%
$ 3.54 million $ 206,434
Feb 10, 2025 $ 0.0908
+4.20%
$ 3.63 million $ 212,541
Feb 9, 2025 $ 0.0871
-1.98%
$ 3.48 million $ 221,727
Feb 8, 2025 $ 0.0892
-2.28%
$ 3.57 million $ 221,581
Feb 7, 2025 $ 0.0913
-0.11%
$ 3.65 million $ 237,424
Feb 6, 2025 $ 0.091
-3.25%
$ 3.64 million $ 142,290
Feb 5, 2025 $ 0.0941
+8.60%
$ 3.76 million $ 192,867
Feb 4, 2025 $ 0.0867
-8.69%
$ 3.47 million $ 130,516
Feb 3, 2025 $ 0.0949
-8.91%
$ 3.8 million $ 197,007
Feb 2, 2025 $ 0.104
+18.97%
$ 4.17 million $ 322,758
Feb 1, 2025 $ 0.0875
-12.00%
$ 3.5 million $ 319,586
Jan 31, 2025 $ 0.0995
-8.67%
$ 3.98 million $ 234,700
Jan 30, 2025 $ 0.109
+6.56%
$ 4.36 million $ 281,605
Jan 29, 2025 $ 0.102
+0.08%
$ 4.09 million $ 202,336
Jan 28, 2025 $ 0.102
+8.25%
$ 4.09 million $ 271,873
Jan 27, 2025 $ 0.0939
-6.22%
$ 3.76 million $ 249,310
Jan 26, 2025 $ 0.1
-2.46%
$ 4 million $ 289,374
Jan 25, 2025 $ 0.102
-1.27%
$ 4.08 million $ 336,626
Jan 24, 2025 $ 0.103
+4.05%
$ 4.14 million $ 401,466
Jan 23, 2025 $ 0.0995
-4.89%
$ 3.98 million $ 179,483
Jan 22, 2025 $ 0.105
-1.90%
$ 4.18 million $ 306,745
Jan 21, 2025 $ 0.109
+12.07%
$ 4.36 million $ 292,235
Jan 20, 2025 $ 0.0973
-8.31%
$ 3.89 million $ 383,587
Jan 19, 2025 $ 0.106
-10.60%
$ 4.23 million $ 280,534
Jan 18, 2025 $ 0.118
-4.10%
$ 4.73 million $ 281,963
Jan 17, 2025 $ 0.123
-0.83%
$ 4.94 million $ 232,829