Market Cap $2.68T
-4.03%
Volume 24h $338.75B
26.21%
BTC % 54.73%
-0.6%
ETH % 9.65%
-1.24%
Coins
34.194
+7
Exchanges
885
Last update
3 Minutes ago
Owlto Finance (OWL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.023749 | $0.021261 | $0.03535 | $0.03535 | $1,785,732,372 | $7,837,472 |
| Feb-02 2026 | $0.035049 | $0.033396 | $0.044314 | $0.044314 | $2,292,181,218 | $11,566,407 |
| Feb-01 2026 | $0.041912 | $0.041261 | $0.050095 | $0.04885 | $2,387,484,918 | $13,830,963 |
| Jan-31 2026 | $0.048888 | $0.04864 | $0.055138 | $0.055138 | $2,328,728,626 | $16,133,355 |
| Jan-30 2026 | $0.055984 | $0.054213 | $0.063524 | $0.063524 | $2,285,529,114 | $18,474,912 |
| Jan-29 2026 | $0.063208 | $0.059952 | $0.07149 | $0.07065 | $2,215,889,656 | $20,858,787 |
| Jan-28 2026 | $0.067533 | $0.062909 | $0.06785 | $0.067052 | $2,231,892,825 | $22,286,179 |
| Jan-27 2026 | $0.059294 | $0.051006 | $0.059294 | $0.051006 | $2,077,797,912 | $19,567,309 |
| Jan-26 2026 | $0.051538 | $0.041365 | $0.058099 | $0.057099 | $1,594,409,159 | $17,007,814 |
| Jan-25 2026 | $0.055795 | $0.054873 | $0.062773 | $0.061059 | $1,892,681,915 | $18,412,599 |
| Jan-24 2026 | $0.059509 | $0.059175 | $0.073168 | $0.070177 | $1,909,719,020 | $19,638,062 |
| Jan-23 2026 | $0.070351 | $0.070138 | $0.085465 | $0.084578 | $1,668,593,337 | $23,216,007 |
| Jan-22 2026 | $0.084034 | $0.081491 | $0.08721 | $0.085424 | $1,185,759,247 | $27,731,403 |
| Jan-21 2026 | $0.087033 | $0.075965 | $0.095945 | $0.090608 | $611,173,283 | $28,721,018 |
| Jan-20 2026 | $0.091136 | $0.085928 | $0.093595 | $0.092672 | $354,330,057 | $30,075,063 |