Market Cap $2.45T
1.89%
Volume 24h $190.54B
-20.69%
BTC % 53.81%
-0.11%
ETH % 9.48%
1.58%
Coins
34.257
+3
Exchanges
885
Last update
21 Seconds 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-23 2026 | $0.01222 | $0.012048 | $0.015205 | $0.015205 | $5,960,277 | $4,032,872 |
| Feb-22 2026 | $0.014362 | $0.010205 | $0.018129 | $0.010672 | $7,186,425 | $4,739,468 |
| Feb-21 2026 | $0.010695 | $0.010664 | $0.011176 | $0.01071 | $2,930,285 | $3,529,637 |
| Feb-20 2026 | $0.010889 | $0.010569 | $0.011527 | $0.011527 | $3,117,672 | $3,593,651 |
| Feb-19 2026 | $0.011416 | $0.010179 | $0.012448 | $0.010421 | $3,739,875 | $3,767,399 |
| Feb-18 2026 | $0.010799 | $0.010522 | $0.011599 | $0.010563 | $3,561,731 | $3,563,750 |
| Feb-17 2026 | $0.011521 | $0.010705 | $0.013837 | $0.013707 | $4,458,621 | $3,802,119 |
| Feb-16 2026 | $0.0138 | $0.012972 | $0.019298 | $0.015924 | $8,082,486 | $4,554,150 |
| Feb-15 2026 | $0.017541 | $0.011123 | $0.018893 | $0.012148 | $11,018,370 | $5,788,570 |
| Feb-14 2026 | $0.01238 | $0.012165 | $0.017315 | $0.017315 | $4,823,826 | $4,085,557 |
| Feb-13 2026 | $0.016386 | $0.016386 | $0.02101 | $0.02074 | $7,544,003 | $5,407,666 |
| Feb-12 2026 | $0.019326 | $0.018461 | $0.026079 | $0.023573 | $15,484,343 | $6,377,814 |
| Feb-11 2026 | $0.023556 | $0.017576 | $0.027713 | $0.01856 | $68,379,857 | $7,773,531 |
| Feb-10 2026 | $0.018521 | $0.015233 | $0.021633 | $0.015922 | $57,692,915 | $6,112,090 |
| Feb-09 2026 | $0.013783 | $0.00608689 | $0.017131 | $0.00608689 | $53,870,318 | $4,548,557 |