Market Cap RM11.71T -3.01%
Volume 24h RM596.89B 12.49%
BTC % 50.67% 2.6%
ETH % 15.05% 1.26%
Coins 26.995 +27
Exchanges 885
Last update 1 minute ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Malaysian Ringgit - MYR

RM MYR $ 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 KRW ₩ - Korean Won 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 MYR Capitalization MYR
Nov-11 2021 RM0.00057086 RM0.00057068 RM0.00057124 RM0.00057082 - RM3,113,067
Nov-10 2021 RM0.00057051 RM0.00056972 RM0.00057192 RM0.00057069 - RM3,111,147
Nov-09 2021 RM0.00057101 RM0.00057069 RM0.00057105 RM0.0005707 - RM3,113,886
Nov-08 2021 RM0.00057071 RM0.00057068 RM0.00057138 RM0.00057118 - RM3,112,218
Nov-07 2021 RM0.00057124 RM0.00057075 RM0.00057151 RM0.00057111 - RM3,115,116
Nov-06 2021 RM0.00057121 RM0.00057063 RM0.00057133 RM0.00057119 - RM3,114,972
Nov-05 2021 RM0.00057122 RM0.00057084 RM0.00057125 RM0.00057094 - RM3,115,043
Oct-26 2021 RM0.00057072 RM0.00057052 RM0.00057136 RM0.00057063 - RM3,112,316
Oct-25 2021 RM0.00057057 RM0.00057039 RM0.00057152 RM0.00057101 - RM3,111,457
Oct-24 2021 RM0.00057108 RM0.00057028 RM0.00057152 RM0.00057136 - RM3,114,232
Oct-23 2021 RM0.00057133 RM0.00057084 RM0.00057144 RM0.00057097 - RM3,115,594
Oct-22 2021 RM0.00057099 RM0.00057049 RM0.00057131 RM0.00057086 - RM3,113,741
Oct-21 2021 RM0.00057088 RM0.00057048 RM0.00057115 RM0.00057067 - RM3,113,156
Oct-20 2021 RM0.00057071 RM0.00057002 RM0.00057286 RM0.00057267 - RM3,112,248
Oct-19 2021 RM0.00057266 RM0.00057222 RM0.00063989 RM0.00063989 RM49,034 RM3,122,872

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 Malaysian Ringgit, 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 = 4.739 MYR.