Market Cap NZ$4.10T -3.01%
Volume 24h NZ$208.96B 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
New Zealand Dollar - NZD

NZ$ NZD $ 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 MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty 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 NZD Capitalization NZD
Nov-11 2021 NZ$0.00019985 NZ$0.00019979 NZ$0.00019998 NZ$0.00019984 - NZ$1,089,856
Nov-10 2021 NZ$0.00019973 NZ$0.00019945 NZ$0.00020022 NZ$0.00019979 - NZ$1,089,184
Nov-09 2021 NZ$0.0001999 NZ$0.00019979 NZ$0.00019992 NZ$0.00019979 - NZ$1,090,143
Nov-08 2021 NZ$0.0001998 NZ$0.00019979 NZ$0.00020003 NZ$0.00019996 - NZ$1,089,559
Nov-07 2021 NZ$0.00019998 NZ$0.00019981 NZ$0.00020008 NZ$0.00019994 - NZ$1,090,573
Nov-06 2021 NZ$0.00019997 NZ$0.00019977 NZ$0.00020001 NZ$0.00019997 - NZ$1,090,523
Nov-05 2021 NZ$0.00019998 NZ$0.00019984 NZ$0.00019999 NZ$0.00019988 - NZ$1,090,548
Oct-26 2021 NZ$0.0001998 NZ$0.00019973 NZ$0.00020003 NZ$0.00019977 - NZ$1,089,593
Oct-25 2021 NZ$0.00019975 NZ$0.00019969 NZ$0.00020008 NZ$0.0001999 - NZ$1,089,292
Oct-24 2021 NZ$0.00019993 NZ$0.00019965 NZ$0.00020008 NZ$0.00020002 - NZ$1,090,264
Oct-23 2021 NZ$0.00020001 NZ$0.00019984 NZ$0.00020005 NZ$0.00019989 - NZ$1,090,741
Oct-22 2021 NZ$0.00019989 NZ$0.00019972 NZ$0.00020001 NZ$0.00019985 - NZ$1,090,092
Oct-21 2021 NZ$0.00019986 NZ$0.00019972 NZ$0.00019995 NZ$0.00019978 - NZ$1,089,887
Oct-20 2021 NZ$0.0001998 NZ$0.00019956 NZ$0.00020055 NZ$0.00020048 - NZ$1,089,569
Oct-19 2021 NZ$0.00020048 NZ$0.00020032 NZ$0.00022402 NZ$0.00022402 NZ$17,166 NZ$1,093,289

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 New Zealand Dollar, 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 = 1.65908 NZD.