Market Cap ₹206.00T -3.91%
Volume 24h ₹12.15T 30.22%
BTC % 50.57% 2.41%
ETH % 14.98% 1.66%
Coins 26.998 +30
Exchanges 885
Last update 1 minute ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Indian Rupee - INR

₹ INR $ 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 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 INR Capitalization INR
Nov-11 2021 ₹0.010057 ₹0.010053 ₹0.010063 ₹0.010056 - ₹54,843,551
Nov-10 2021 ₹0.01005 ₹0.010037 ₹0.010075 ₹0.010054 - ₹54,809,731
Nov-09 2021 ₹0.010059 ₹0.010053 ₹0.01006 ₹0.010054 - ₹54,857,979
Nov-08 2021 ₹0.010054 ₹0.010053 ₹0.010066 ₹0.010062 - ₹54,828,608
Nov-07 2021 ₹0.010063 ₹0.010055 ₹0.010068 ₹0.010061 - ₹54,879,657
Nov-06 2021 ₹0.010063 ₹0.010053 ₹0.010065 ₹0.010062 - ₹54,877,119
Nov-05 2021 ₹0.010063 ₹0.010056 ₹0.010063 ₹0.010058 - ₹54,878,362
Oct-26 2021 ₹0.010054 ₹0.010051 ₹0.010065 ₹0.010052 - ₹54,830,324
Oct-25 2021 ₹0.010051 ₹0.010048 ₹0.010068 ₹0.010059 - ₹54,815,191
Oct-24 2021 ₹0.01006 ₹0.010046 ₹0.010068 ₹0.010065 - ₹54,864,076
Oct-23 2021 ₹0.010065 ₹0.010056 ₹0.010067 ₹0.010058 - ₹54,888,075
Oct-22 2021 ₹0.010059 ₹0.01005 ₹0.010064 ₹0.010057 - ₹54,855,423
Oct-21 2021 ₹0.010057 ₹0.01005 ₹0.010062 ₹0.010053 - ₹54,845,122
Oct-20 2021 ₹0.010054 ₹0.010042 ₹0.010092 ₹0.010088 - ₹54,829,122
Oct-19 2021 ₹0.010088 ₹0.01008 ₹0.011273 ₹0.011273 ₹863,844 ₹55,016,301

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 Indian Rupee, 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 = 83.48796 INR.