Market Cap ₪9.24T -2.72%
Volume 24h ₪483.67B 14.97%
BTC % 50.59% 2.43%
ETH % 15.06% 1.52%
Coins 26.996 +28
Exchanges 885
Last update 49 Seconds ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Israeli New Shekel - ILS

₪ ILS $ 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 IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar 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 ILS Capitalization ILS
Nov-11 2021 ₪0.00045044 ₪0.0004503 ₪0.00045074 ₪0.00045041 - ₪2,456,393
Nov-10 2021 ₪0.00045016 ₪0.00044954 ₪0.00045128 ₪0.00045031 - ₪2,454,878
Nov-09 2021 ₪0.00045056 ₪0.0004503 ₪0.00045059 ₪0.00045032 - ₪2,457,039
Nov-08 2021 ₪0.00045032 ₪0.0004503 ₪0.00045085 ₪0.0004507 - ₪2,455,724
Nov-07 2021 ₪0.00045074 ₪0.00045035 ₪0.00045095 ₪0.00045064 - ₪2,458,010
Nov-06 2021 ₪0.00045072 ₪0.00045026 ₪0.00045081 ₪0.00045071 - ₪2,457,896
Nov-05 2021 ₪0.00045073 ₪0.00045042 ₪0.00045075 ₪0.00045051 - ₪2,457,952
Oct-26 2021 ₪0.00045033 ₪0.00045018 ₪0.00045084 ₪0.00045026 - ₪2,455,800
Oct-25 2021 ₪0.00045021 ₪0.00045007 ₪0.00045097 ₪0.00045056 - ₪2,455,123
Oct-24 2021 ₪0.00045061 ₪0.00044998 ₪0.00045096 ₪0.00045083 - ₪2,457,312
Oct-23 2021 ₪0.00045081 ₪0.00045042 ₪0.0004509 ₪0.00045052 - ₪2,458,387
Oct-22 2021 ₪0.00045054 ₪0.00045015 ₪0.0004508 ₪0.00045044 - ₪2,456,925
Oct-21 2021 ₪0.00045046 ₪0.00045014 ₪0.00045067 ₪0.00045029 - ₪2,456,463
Oct-20 2021 ₪0.00045032 ₪0.00044978 ₪0.00045202 ₪0.00045187 - ₪2,455,747
Oct-19 2021 ₪0.00045186 ₪0.00045151 ₪0.00050491 ₪0.00050491 ₪38,691 ₪2,464,130

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 Israeli New Shekel, 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 = 3.73935 ILS.