Market Cap ¥379.93T -3.2%
Volume 24h ¥22.72T 32.54%
BTC % 50.69% 2.7%
ETH % 14.97% 1.33%
Coins 26.998 +30
Exchanges 885
Last update 1 minute ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Yen - JPY

¥ JPY $ USD Ƀ BTC
EUR € - Euro 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 JPY Capitalization JPY
Nov-11 2021 ¥0.018537 ¥0.018531 ¥0.018549 ¥0.018535 - ¥101,086,644
Nov-10 2021 ¥0.018525 ¥0.0185 ¥0.018571 ¥0.018531 - ¥101,024,305
Nov-09 2021 ¥0.018541 ¥0.018531 ¥0.018543 ¥0.018531 - ¥101,113,236
Nov-08 2021 ¥0.018531 ¥0.018531 ¥0.018553 ¥0.018547 - ¥101,059,100
Nov-07 2021 ¥0.018549 ¥0.018533 ¥0.018558 ¥0.018545 - ¥101,153,192
Nov-06 2021 ¥0.018548 ¥0.018529 ¥0.018552 ¥0.018547 - ¥101,148,514
Nov-05 2021 ¥0.018548 ¥0.018536 ¥0.018549 ¥0.018539 - ¥101,150,805
Oct-26 2021 ¥0.018532 ¥0.018526 ¥0.018553 ¥0.018529 - ¥101,062,262
Oct-25 2021 ¥0.018527 ¥0.018521 ¥0.018558 ¥0.018541 - ¥101,034,369
Oct-24 2021 ¥0.018543 ¥0.018518 ¥0.018558 ¥0.018553 - ¥101,124,474
Oct-23 2021 ¥0.018552 ¥0.018536 ¥0.018555 ¥0.01854 - ¥101,168,708
Oct-22 2021 ¥0.018541 ¥0.018525 ¥0.018551 ¥0.018537 - ¥101,108,526
Oct-21 2021 ¥0.018537 ¥0.018524 ¥0.018546 ¥0.01853 - ¥101,089,538
Oct-20 2021 ¥0.018532 ¥0.018509 ¥0.018601 ¥0.018595 - ¥101,060,048
Oct-19 2021 ¥0.018595 ¥0.01858 ¥0.020778 ¥0.020778 ¥1,592,222 ¥101,405,053

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 Yen, analyzing 58 days, from day 03-10-2024.

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 = 153.8835 JPY.