Japan Open Chain Historical Data

JOC Page 9
Download
Date Close Price change Market cap Trading volume
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
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