Market Cap R$12.57T -3.01%
Volume 24h R$640.96B 12.49%
BTC % 50.67% 2.6%
ETH % 15.05% 1.26%
Coins 26.995 +27
Exchanges 885
Last update 2 Minutes ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka 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 BRL Capitalization BRL
Nov-11 2021 R$0.00061301 R$0.00061282 R$0.00061342 R$0.00061297 - R$3,342,917
Nov-10 2021 R$0.00061263 R$0.00061179 R$0.00061415 R$0.00061283 - R$3,340,856
Nov-09 2021 R$0.00061317 R$0.00061282 R$0.00061322 R$0.00061284 - R$3,343,797
Nov-08 2021 R$0.00061284 R$0.00061282 R$0.00061357 R$0.00061336 - R$3,342,006
Nov-07 2021 R$0.00061342 R$0.00061289 R$0.00061371 R$0.00061328 - R$3,345,118
Nov-06 2021 R$0.00061339 R$0.00061277 R$0.00061351 R$0.00061337 - R$3,344,963
Nov-05 2021 R$0.0006134 R$0.00061299 R$0.00061343 R$0.0006131 - R$3,345,039
Oct-26 2021 R$0.00061286 R$0.00061265 R$0.00061355 R$0.00061276 - R$3,342,111
Oct-25 2021 R$0.00061269 R$0.0006125 R$0.00061372 R$0.00061317 - R$3,341,189
Oct-24 2021 R$0.00061324 R$0.00061239 R$0.00061372 R$0.00061354 - R$3,344,168
Oct-23 2021 R$0.00061351 R$0.00061299 R$0.00061364 R$0.00061312 - R$3,345,631
Oct-22 2021 R$0.00061314 R$0.00061262 R$0.00061349 R$0.00061301 - R$3,343,641
Oct-21 2021 R$0.00061303 R$0.0006126 R$0.00061332 R$0.0006128 - R$3,343,013
Oct-20 2021 R$0.00061285 R$0.00061211 R$0.00061516 R$0.00061495 - R$3,342,038
Oct-19 2021 R$0.00061494 R$0.00061447 R$0.00068713 R$0.00068713 R$52,654 R$3,353,447

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 Brazilian Real, 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 = 5.0889 BRL.