Market Cap ₱141.40T -3.12%
Volume 24h ₱7.80T 27.93%
BTC % 50.59% 2.25%
ETH % 14.98% 1.06%
Coins 26.998 +30
Exchanges 885
Last update 1 minute ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
Philippine Peso - PHP

₱ PHP $ 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 NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee 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 PHP Capitalization PHP
Nov-11 2021 ₱0.00688738 ₱0.00688519 ₱0.00689198 ₱0.00688688 - ₱37,558,464
Nov-10 2021 ₱0.00688313 ₱0.00687363 ₱0.00690018 ₱0.00688529 - ₱37,535,302
Nov-09 2021 ₱0.00688919 ₱0.00688526 ₱0.00688969 ₱0.00688546 - ₱37,568,344
Nov-08 2021 ₱0.0068855 ₱0.00688518 ₱0.00689366 ₱0.00689127 - ₱37,548,230
Nov-07 2021 ₱0.00689191 ₱0.00688597 ₱0.0068952 ₱0.00689039 - ₱37,583,190
Nov-06 2021 ₱0.00689159 ₱0.00688462 ₱0.00689301 ₱0.00689139 - ₱37,581,451
Nov-05 2021 ₱0.00689175 ₱0.00688711 ₱0.00689208 ₱0.00688837 - ₱37,582,303
Oct-26 2021 ₱0.00688572 ₱0.00688329 ₱0.00689344 ₱0.00688458 - ₱37,549,405
Oct-25 2021 ₱0.00688382 ₱0.00688169 ₱0.00689537 ₱0.00688917 - ₱37,539,041
Oct-24 2021 ₱0.00688996 ₱0.00688036 ₱0.00689536 ₱0.00689333 - ₱37,572,520
Oct-23 2021 ₱0.00689297 ₱0.00688711 ₱0.00689439 ₱0.00688862 - ₱37,588,954
Oct-22 2021 ₱0.00688887 ₱0.00688294 ₱0.00689277 ₱0.00688741 - ₱37,566,594
Oct-21 2021 ₱0.00688758 ₱0.00688273 ₱0.00689088 ₱0.00688504 - ₱37,559,539
Oct-20 2021 ₱0.00688557 ₱0.00687728 ₱0.00691149 ₱0.00690919 - ₱37,548,582
Oct-19 2021 ₱0.00690907 ₱0.00690371 ₱0.00772016 ₱0.00772016 ₱591,586 ₱37,676,768

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 Philippine Peso, 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 = 57.17499 PHP.