Market Cap $2.17T
1.14%
Volume 24h $57.72B
-34.37%
BTC % 57.8207%
-0.07%
ETH % 9.80263%
0.49%
Coins
34.665
Exchanges
204
Live
Owlto Finance (OWL) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Owlto Finance (OWL) in USD Dollar. This table shows 170 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-03 2026 | $0.00078551 | $0.0007192 | $0.0008556 | $0.0008546 | $40,085 | $259,218 |
| Jul-02 2026 | $0.0008554 | $0.000854 | $0.00093936 | $0.00092052 | $30,116 | $282,282 |
| Jul-01 2026 | $0.00091635 | $0.000775 | $0.00110889 | $0.0007809 | $59,539 | $302,398 |
| Jun-30 2026 | $0.0007793 | $0.0007681 | $0.000785 | $0.000774 | $28,717 | $257,169 |
| Jun-29 2026 | $0.0007739 | $0.0007642 | $0.0007916 | $0.0007861 | $28,554 | $255,387 |
| Jun-28 2026 | $0.0007875 | $0.0007832 | $0.0007966 | $0.0007871 | $28,420 | $259,875 |
| Jun-27 2026 | $0.0007863 | $0.0007863 | $0.000807 | $0.000806 | $28,476 | $259,479 |
| Jun-26 2026 | $0.0008045 | $0.0008045 | $0.0008131 | $0.0008103 | $28,571 | $265,485 |
| Jun-25 2026 | $0.0008076 | $0.0008076 | $0.0008184 | $0.0008129 | $28,862 | $266,508 |
| Jun-24 2026 | $0.0008186 | $0.000803 | $0.0008273 | $0.0008255 | $28,745 | $270,138 |
| Jun-23 2026 | $0.000824 | $0.0008163 | $0.0008768 | $0.00082339 | $29,349 | $271,920 |
| Jun-22 2026 | $0.00082536 | $0.0007774 | $0.00085458 | $0.00082973 | $40,290 | $272,369 |
| Jun-21 2026 | $0.00083068 | $0.00082369 | $0.0010399 | $0.0008626 | $49,144 | $274,128 |
| Jun-20 2026 | $0.0008621 | $0.0008581 | $0.0009424 | $0.000886 | $29,085 | $284,493 |
| Jun-19 2026 | $0.000878 | $0.000847 | $0.00102256 | $0.00102256 | $29,438 | $289,740 |