Market Cap $2.73T
2.35%
Volume 24h $293.62B
49.08%
BTC % 54.43%
-0.31%
ETH % 10.22%
3.13%
Coins
34.341
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.00695915 | $0.006265 | $0.00763938 | $0.00740387 | $1,133,054 | $2,296,522 |
| Mar-15 2026 | $0.00749998 | $0.0058755 | $0.00777864 | $0.0063872 | $1,540,368 | $2,474,994 |
| Mar-14 2026 | $0.00636058 | $0.0061235 | $0.00654428 | $0.0063587 | $993,938 | $2,098,993 |
| Mar-13 2026 | $0.00640988 | $0.00626461 | $0.00674222 | $0.00660657 | $1,038,615 | $2,115,263 |
| Mar-12 2026 | $0.00665318 | $0.00647648 | $0.00736636 | $0.0071762 | $1,055,754 | $2,195,553 |
| Mar-11 2026 | $0.00723632 | $0.00638464 | $0.00759967 | $0.00692816 | $1,095,036 | $2,387,987 |
| Mar-10 2026 | $0.00698296 | $0.00698296 | $0.00769662 | $0.00741339 | $1,014,672 | $2,304,378 |
| Mar-09 2026 | $0.00771951 | $0.00757312 | $0.00816911 | $0.00795851 | $1,331,257 | $2,547,439 |
| Mar-08 2026 | $0.00769407 | $0.00715648 | $0.00848805 | $0.00715648 | $3,001,560 | $2,539,043 |
| Mar-07 2026 | $0.00734532 | $0.00641477 | $0.0093366 | $0.0093366 | $2,393,102 | $2,423,957 |
| Mar-06 2026 | $0.0091693 | $0.00907102 | $0.00934694 | $0.00929565 | $2,180,832 | $3,025,870 |
| Mar-05 2026 | $0.00940465 | $0.00925232 | $0.010055 | $0.010044 | $2,301,694 | $3,103,537 |
| Mar-04 2026 | $0.00998259 | $0.00989187 | $0.011048 | $0.01031 | $2,613,183 | $3,294,256 |
| Mar-03 2026 | $0.010019 | $0.0098665 | $0.012668 | $0.010178 | $4,606,409 | $3,306,508 |
| Mar-02 2026 | $0.010106 | $0.00968759 | $0.01033 | $0.01008 | $2,782,332 | $3,335,270 |