Market Cap €2.16T 2.02%
Volume 24h €122.07B -34.44%
BTC % 50.03% 0.34%
ETH % 15.34% -0.97%
Coins 26.960 +34
Exchanges 885
Last update 1 minute ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Euro - EUR

€ EUR $ USD Ƀ BTC
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 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 EUR Capitalization EUR
Nov-11 2021 €0.0001121 €0.00011206 €0.00011217 €0.00011209 - €611,328
Nov-10 2021 €0.00011203 €0.00011188 €0.00011231 €0.00011206 - €610,951
Nov-09 2021 €0.00011213 €0.00011206 €0.00011214 €0.00011207 - €611,489
Nov-08 2021 €0.00011207 €0.00011206 €0.0001122 €0.00011216 - €611,161
Nov-07 2021 €0.00011217 €0.00011208 €0.00011223 €0.00011215 - €611,730
Nov-06 2021 €0.00011217 €0.00011205 €0.00011219 €0.00011216 - €611,702
Nov-05 2021 €0.00011217 €0.00011209 €0.00011218 €0.00011212 - €611,716
Oct-26 2021 €0.00011207 €0.00011203 €0.0001122 €0.00011205 - €611,180
Oct-25 2021 €0.00011204 €0.00011201 €0.00011223 €0.00011213 - €611,012
Oct-24 2021 €0.00011214 €0.00011198 €0.00011223 €0.0001122 - €611,557
Oct-23 2021 €0.00011219 €0.00011209 €0.00011221 €0.00011212 - €611,824
Oct-22 2021 €0.00011212 €0.00011203 €0.00011219 €0.0001121 - €611,460
Oct-21 2021 €0.0001121 €0.00011202 €0.00011216 €0.00011206 - €611,345
Oct-20 2021 €0.00011207 €0.00011193 €0.00011249 €0.00011245 - €611,167
Oct-19 2021 €0.00011245 €0.00011236 €0.00012565 €0.00012565 €9,629 €613,253

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 Euro, analyzing 58 days, from day 03-06-2024.

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 = 0.93062 EUR.