Market Cap CL$2,324.72T -2.2%
Volume 24h CL$122.45T 20.98%
BTC % 50.64% 2.37%
ETH % 15.03% 1.53%
Coins 26.996 +28
Exchanges 885
Last update 2 Minutes ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Chilean Peso - CLP

CL$ CLP $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar 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 CLP Capitalization CLP
Nov-11 2021 CL$0.112467 CL$0.112431 CL$0.112542 CL$0.112459 - CL$613,311,589
Nov-10 2021 CL$0.112398 CL$0.112243 CL$0.112676 CL$0.112433 - CL$612,933,372
Nov-09 2021 CL$0.112497 CL$0.112433 CL$0.112505 CL$0.112436 - CL$613,472,931
Nov-08 2021 CL$0.112437 CL$0.112431 CL$0.11257 CL$0.112531 - CL$613,144,477
Nov-07 2021 CL$0.112541 CL$0.112444 CL$0.112595 CL$0.112516 - CL$613,715,351
Nov-06 2021 CL$0.112536 CL$0.112422 CL$0.112559 CL$0.112533 - CL$613,686,968
Nov-05 2021 CL$0.112539 CL$0.112463 CL$0.112544 CL$0.112483 - CL$613,700,870
Oct-26 2021 CL$0.11244 CL$0.1124 CL$0.112566 CL$0.112421 - CL$613,163,663
Oct-25 2021 CL$0.112409 CL$0.112374 CL$0.112598 CL$0.112496 - CL$612,994,432
Oct-24 2021 CL$0.112509 CL$0.112352 CL$0.112597 CL$0.112564 - CL$613,541,115
Oct-23 2021 CL$0.112558 CL$0.112463 CL$0.112582 CL$0.112487 - CL$613,809,490
Oct-22 2021 CL$0.112492 CL$0.112395 CL$0.112555 CL$0.112468 - CL$613,444,353
Oct-21 2021 CL$0.11247 CL$0.112391 CL$0.112524 CL$0.112429 - CL$613,329,151
Oct-20 2021 CL$0.112438 CL$0.112302 CL$0.112861 CL$0.112823 - CL$613,150,228
Oct-19 2021 CL$0.112821 CL$0.112734 CL$0.126066 CL$0.126066 CL$9,660,308 CL$615,243,440

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 Chilean 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 = 933.64 CLP.