Market Cap R46.05T 0.29%
Volume 24h R2.14T 7.23%
BTC % 50.49% 0.31%
ETH % 15.11% 0.92%
Coins 26.984 +17
Exchanges 885
Last update 3 Minutes ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
South African Rand - ZAR

R ZAR $ 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 PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble 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 ZAR Capitalization ZAR
Nov-11 2021 R0.00221924 R0.00221853 R0.00222072 R0.00221907 - R12,102,026
Nov-10 2021 R0.00221787 R0.00221481 R0.00222336 R0.00221856 - R12,094,562
Nov-09 2021 R0.00221982 R0.00221855 R0.00221998 R0.00221862 - R12,105,209
Nov-08 2021 R0.00221863 R0.00221853 R0.00222126 R0.00222049 - R12,098,728
Nov-07 2021 R0.0022207 R0.00221878 R0.00222176 R0.00222021 - R12,109,993
Nov-06 2021 R0.00222059 R0.00221835 R0.00222105 R0.00222053 - R12,109,433
Nov-05 2021 R0.00222065 R0.00221915 R0.00222075 R0.00221956 - R12,109,707
Oct-26 2021 R0.0022187 R0.00221792 R0.00222119 R0.00221833 - R12,099,107
Oct-25 2021 R0.00221809 R0.0022174 R0.00222181 R0.00221981 - R12,095,767
Oct-24 2021 R0.00222007 R0.00221697 R0.00222181 R0.00222115 - R12,106,555
Oct-23 2021 R0.00222104 R0.00221915 R0.0022215 R0.00221964 - R12,111,850
Oct-22 2021 R0.00221972 R0.00221781 R0.00222097 R0.00221925 - R12,104,645
Oct-21 2021 R0.0022193 R0.00221774 R0.00222036 R0.00221848 - R12,102,372
Oct-20 2021 R0.00221865 R0.00221598 R0.00222701 R0.00222627 - R12,098,842
Oct-19 2021 R0.00222623 R0.0022245 R0.00248757 R0.00248757 R190,620 R12,140,145

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 South African Rand, 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 = 18.42283 ZAR.