Market Cap $2.80T
0.51%
Volume 24h $192.92B
-21.04%
BTC % 55.82%
0.1%
ETH % 10.11%
0.89%
Coins
34.531
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00437198 | $0.00437065 | $0.00484231 | $0.00484231 | $1,251,591 | $1,442,754 |
| Apr-24 2026 | $0.00479127 | $0.00442924 | $0.00496978 | $0.00443752 | $1,277,432 | $1,581,122 |
| Apr-23 2026 | $0.00454703 | $0.00441584 | $0.0046156 | $0.00442164 | $1,250,824 | $1,500,523 |
| Apr-22 2026 | $0.0044221 | $0.00437132 | $0.00459306 | $0.00453013 | $1,250,755 | $1,459,294 |
| Apr-21 2026 | $0.00452875 | $0.00437246 | $0.00497286 | $0.00437786 | $1,287,137 | $1,494,489 |
| Apr-20 2026 | $0.00437249 | $0.0041841 | $0.00491133 | $0.00491133 | $1,296,744 | $1,442,924 |
| Apr-19 2026 | $0.00497775 | $0.00461352 | $0.00591611 | $0.00464584 | $1,359,551 | $1,642,659 |
| Apr-18 2026 | $0.00455204 | $0.00442596 | $0.00539497 | $0.00460133 | $1,382,577 | $1,502,175 |
| Apr-17 2026 | $0.00464739 | $0.00382342 | $0.00549049 | $0.00388184 | $1,754,330 | $1,533,640 |
| Apr-16 2026 | $0.00382188 | $0.00376788 | $0.00394994 | $0.0039282 | $1,251,838 | $1,261,221 |
| Apr-15 2026 | $0.00385098 | $0.00382099 | $0.00418456 | $0.00415537 | $1,279,046 | $1,270,825 |
| Apr-14 2026 | $0.00417785 | $0.00400099 | $0.00428212 | $0.00411108 | $1,269,151 | $1,378,693 |
| Apr-13 2026 | $0.00397072 | $0.0037993 | $0.00432005 | $0.00380367 | $1,341,176 | $1,310,340 |
| Apr-12 2026 | $0.00381838 | $0.00381838 | $0.0042986 | $0.00410611 | $1,289,181 | $1,260,066 |
| Apr-11 2026 | $0.00411576 | $0.00410713 | $0.00480352 | $0.00438802 | $1,310,409 | $1,358,201 |