Market Cap ₩3,361.29T -2.73%
Volume 24h ₩181.06T 23.36%
BTC % 50.33% 1.82%
ETH % 14.93% 0.93%
Coins 26.996 +28
Exchanges 885
Last update 2 Minutes ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ 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 ILS ₪ - Israeli New Shekel 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 KRW Capitalization KRW
Nov-11 2021 ₩0.163445 ₩0.163394 ₩0.163555 ₩0.163434 - ₩891,307,909
Nov-10 2021 ₩0.163345 ₩0.163119 ₩0.163749 ₩0.163396 - ₩890,758,257
Nov-09 2021 ₩0.163488 ₩0.163395 ₩0.1635 ₩0.1634 - ₩891,542,384
Nov-08 2021 ₩0.163401 ₩0.163393 ₩0.163595 ₩0.163538 - ₩891,065,050
Nov-07 2021 ₩0.163553 ₩0.163412 ₩0.163631 ₩0.163517 - ₩891,894,685
Nov-06 2021 ₩0.163546 ₩0.16338 ₩0.163579 ₩0.163541 - ₩891,853,437
Nov-05 2021 ₩0.163549 ₩0.163439 ₩0.163557 ₩0.163469 - ₩891,873,640
Oct-26 2021 ₩0.163406 ₩0.163349 ₩0.163589 ₩0.163379 - ₩891,092,933
Oct-25 2021 ₩0.163361 ₩0.16331 ₩0.163635 ₩0.163488 - ₩890,846,994
Oct-24 2021 ₩0.163507 ₩0.163279 ₩0.163635 ₩0.163587 - ₩891,641,473
Oct-23 2021 ₩0.163578 ₩0.163439 ₩0.163612 ₩0.163475 - ₩892,031,494
Oct-22 2021 ₩0.163481 ₩0.16334 ₩0.163573 ₩0.163446 - ₩891,500,851
Oct-21 2021 ₩0.16345 ₩0.163335 ₩0.163529 ₩0.16339 - ₩891,333,431
Oct-20 2021 ₩0.163402 ₩0.163206 ₩0.164018 ₩0.163963 - ₩891,073,408
Oct-19 2021 ₩0.16396 ₩0.163833 ₩0.183208 ₩0.183208 ₩14,039,044 ₩894,115,412

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 Korean Won, 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 = 1356.83188 KRW.