Japan Open Chain Historical Data

JOC Page 79
Download
Date Close Price change Market cap Trading volume
Mar 8, 4 PM $ 0.0865
+0.00%
$ 3.46 million $ 117,583
Mar 8, 3 PM $ 0.0866
+1.88%
$ 3.46 million $ 119,019
Mar 8, 2 PM $ 0.085
+0.03%
$ 3.4 million $ 119,488
Mar 8, 1 PM $ 0.0849
+0.15%
$ 3.4 million $ 122,751
Mar 8, 12 PM $ 0.0848
-0.72%
$ 3.39 million $ 123,557
Mar 8, 11 AM $ 0.0854
-0.62%
$ 3.42 million $ 126,778
Mar 8, 10 AM $ 0.086
+0.29%
$ 3.44 million $ 125,715
Mar 8, 9 AM $ 0.0857
+0.30%
$ 3.43 million $ 126,468
Mar 8, 8 AM $ 0.0855
+0.53%
$ 3.42 million $ 127,358
Mar 8, 7 AM $ 0.085
+0.34%
$ 3.4 million $ 128,105
Mar 8, 6 AM $ 0.0847
-0.34%
$ 3.39 million $ 128,564
Mar 8, 5 AM $ 0.085
+0.49%
$ 3.4 million $ 127,565
Mar 8, 4 AM $ 0.0846
-0.06%
$ 3.38 million $ 126,339
Mar 8, 3 AM $ 0.0847
+0.18%
$ 3.39 million $ 126,523
Mar 8, 2 AM $ 0.0845
+0.44%
$ 3.38 million $ 131,662
Mar 8, 1 AM $ 0.0842
+0.20%
$ 3.37 million $ 127,830
Mar 8, 12 AM $ 0.084
+0.54%
$ 3.36 million $ 126,905
Mar 7, 11 PM $ 0.0835
+0.13%
$ 3.34 million $ 126,596
Mar 7, 10 PM $ 0.0834
-0.40%
$ 3.33 million $ 125,803
Mar 7, 9 PM $ 0.0837
-0.18%
$ 3.35 million $ 124,581
Mar 7, 8 PM $ 0.0839
-0.78%
$ 3.35 million $ 124,535
Mar 7, 7 PM $ 0.0846
+0.64%
$ 3.38 million $ 124,725
Mar 7, 6 PM $ 0.0841
+0.01%
$ 3.36 million $ 126,457
Mar 7, 5 PM $ 0.0841
+0.09%
$ 3.36 million $ 125,924
Mar 7, 4 PM $ 0.084
-0.21%
$ 3.36 million $ 125,596
Mar 7, 3 PM $ 0.0843
-0.30%
$ 3.37 million $ 124,136
Mar 7, 2 PM $ 0.0845
+0.51%
$ 3.38 million $ 123,656
Mar 7, 1 PM $ 0.0841
-0.21%
$ 3.36 million $ 120,706
Mar 7, 12 PM $ 0.0844
+0.10%
$ 3.38 million $ 120,542
Mar 7, 11 AM $ 0.0843
-0.11%
$ 3.37 million $ 117,555
Mar 7, 10 AM $ 0.0844
+0.96%
$ 3.38 million $ 116,859
Mar 7, 9 AM $ 0.0836
+0.54%
$ 3.34 million $ 117,362
Mar 7, 8 AM $ 0.0831
+0.66%
$ 3.33 million $ 116,410
Mar 7, 7 AM $ 0.0826
+0.11%
$ 3.3 million $ 116,942
Mar 7, 6 AM $ 0.0825
+0.19%
$ 3.3 million $ 118,054
Mar 7, 5 AM $ 0.0823
-1.11%
$ 3.29 million $ 117,757
Mar 7, 4 AM $ 0.0833
-0.03%
$ 3.33 million $ 118,053
Mar 7, 3 AM $ 0.0833
+1.34%
$ 3.33 million $ 118,906
Mar 7, 2 AM $ 0.0822
-0.14%
$ 3.29 million $ 115,071
Mar 7, 1 AM $ 0.0824
+0.32%
$ 3.3 million $ 116,925
Mar 7, 12 AM $ 0.0821
-0.08%
$ 3.29 million $ 118,479
Mar 6, 11 PM $ 0.0823
-0.35%
$ 3.29 million $ 117,459
Mar 6, 10 PM $ 0.0826
+0.47%
$ 3.3 million $ 117,603
Mar 6, 9 PM $ 0.0822
-0.09%
$ 3.29 million $ 117,594
Mar 6, 8 PM $ 0.0823
+1.57%
$ 3.29 million $ 117,496
Mar 6, 7 PM $ 0.081
+2.74%
$ 3.24 million $ 116,377
Mar 6, 6 PM $ 0.0788
+0.34%
$ 3.15 million $ 115,168
Mar 6, 5 PM $ 0.0786
-0.08%
$ 3.14 million $ 114,845
Mar 6, 4 PM $ 0.0786
+0.42%
$ 3.15 million $ 113,082
Mar 6, 3 PM $ 0.0783
+1.50%
$ 3.13 million $ 117,919