Market Cap Rp40,165.37T -0.48%
Volume 24h Rp1,935.28T 8.77%
BTC % 50.56% 1.28%
ETH % 15.12% 0.79%
Coins 26.988 +21
Exchanges 885
Last update 2 Minutes ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ 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 CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee 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 IDR Capitalization IDR
Nov-11 2021 Rp1.9343 Rp1.9337 Rp1.9356 Rp1.9342 - Rp10,548,678,408
Nov-10 2021 Rp1.9331 Rp1.9305 Rp1.9379 Rp1.9338 - Rp10,542,173,239
Nov-09 2021 Rp1.9349 Rp1.9337 Rp1.9350 Rp1.9338 - Rp10,551,453,422
Nov-08 2021 Rp1.9338 Rp1.9337 Rp1.9361 Rp1.9354 - Rp10,545,804,155
Nov-07 2021 Rp1.9356 Rp1.9339 Rp1.9365 Rp1.9352 - Rp10,555,622,929
Nov-06 2021 Rp1.9355 Rp1.9336 Rp1.9359 Rp1.9355 - Rp10,555,134,760
Nov-05 2021 Rp1.9356 Rp1.9343 Rp1.9357 Rp1.9346 - Rp10,555,373,867
Oct-26 2021 Rp1.9339 Rp1.9332 Rp1.9360 Rp1.9336 - Rp10,546,134,150
Oct-25 2021 Rp1.9333 Rp1.9327 Rp1.9366 Rp1.9348 - Rp10,543,223,444
Oct-24 2021 Rp1.9351 Rp1.9324 Rp1.9366 Rp1.9360 - Rp10,552,626,151
Oct-23 2021 Rp1.9359 Rp1.9343 Rp1.9363 Rp1.9347 - Rp10,557,242,075
Oct-22 2021 Rp1.9348 Rp1.9331 Rp1.9359 Rp1.9343 - Rp10,550,961,882
Oct-21 2021 Rp1.9344 Rp1.9330 Rp1.9353 Rp1.9337 - Rp10,548,980,463
Oct-20 2021 Rp1.9338 Rp1.9315 Rp1.9411 Rp1.9405 - Rp10,545,903,073
Oct-19 2021 Rp1.9404 Rp1.9389 Rp2.1682 Rp2.1682 Rp166,152,868 Rp10,581,905,353

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 Indonesian Rupiah, 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 = 16058.18035 IDR.