Market Cap AR$2,160.81T -3.57%
Volume 24h AR$119.28T 26.2%
BTC % 50.6% 2.39%
ETH % 14.97% 1.06%
Coins 26.998 +30
Exchanges 885
Last update 1 minute ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Argentine Peso - ARS

AR$ ARS $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h ARS Capitalization ARS
Nov-11 2021 AR$0.106032 AR$0.105998 AR$0.106103 AR$0.106024 - AR$578,218,045
Nov-10 2021 AR$0.105966 AR$0.10582 AR$0.106229 AR$0.106 - AR$577,861,469
Nov-09 2021 AR$0.10606 AR$0.105999 AR$0.106067 AR$0.106002 - AR$578,370,155
Nov-08 2021 AR$0.106003 AR$0.105998 AR$0.106128 AR$0.106092 - AR$578,060,495
Nov-07 2021 AR$0.106102 AR$0.10601 AR$0.106152 AR$0.106078 - AR$578,598,704
Nov-06 2021 AR$0.106097 AR$0.105989 AR$0.106118 AR$0.106094 - AR$578,571,945
Nov-05 2021 AR$0.106099 AR$0.106028 AR$0.106104 AR$0.106047 - AR$578,585,052
Oct-26 2021 AR$0.106006 AR$0.105969 AR$0.106125 AR$0.105989 - AR$578,078,583
Oct-25 2021 AR$0.105977 AR$0.105944 AR$0.106155 AR$0.106059 - AR$577,919,035
Oct-24 2021 AR$0.106071 AR$0.105924 AR$0.106155 AR$0.106123 - AR$578,434,438
Oct-23 2021 AR$0.106118 AR$0.106028 AR$0.10614 AR$0.106051 - AR$578,687,456
Oct-22 2021 AR$0.106055 AR$0.105963 AR$0.106115 AR$0.106032 - AR$578,343,212
Oct-21 2021 AR$0.106035 AR$0.10596 AR$0.106086 AR$0.105996 - AR$578,234,602
Oct-20 2021 AR$0.106004 AR$0.105876 AR$0.106403 AR$0.106368 - AR$578,065,917
Oct-19 2021 AR$0.106366 AR$0.106283 AR$0.118853 AR$0.118853 AR$9,107,547 AR$580,039,356

Historical and market price analysis of Ownly (OWN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Argentine Peso, analyzing 58 days, from day 03-09-2024.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 880.21734 ARS.