Market Cap $2.52T -2.84%
Volume 24h $177.68B -12.92%
BTC % 55.04% 0.45%
ETH % 11.99% -3.67%
Coins 29.362 +12
Exchanges 885
Last update 30 Seconds ago
Ownly OWN

Ownly (OWN) Historical Price, Volume and Market Data by Date
USD Dollar - USD

Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Nov-11 2021 $0.00012046 $0.00012042 $0.00012054 $0.00012045 - $656,904
Nov-10 2021 $0.00012038 $0.00012022 $0.00012068 $0.00012042 - $656,499
Nov-09 2021 $0.00012049 $0.00012042 $0.0001205 $0.00012042 - $657,077
Nov-08 2021 $0.00012042 $0.00012042 $0.00012057 $0.00012052 - $656,725
Nov-07 2021 $0.00012054 $0.00012043 $0.00012059 $0.00012051 - $657,336
Nov-06 2021 $0.00012053 $0.00012041 $0.00012055 $0.00012053 - $657,306
Nov-05 2021 $0.00012053 $0.00012045 $0.00012054 $0.00012047 - $657,321
Oct-26 2021 $0.00012043 $0.00012039 $0.00012056 $0.00012041 - $656,745
Oct-25 2021 $0.00012039 $0.00012036 $0.0001206 $0.00012049 - $656,564
Oct-24 2021 $0.0001205 $0.00012033 $0.0001206 $0.00012056 - $657,150
Oct-23 2021 $0.00012055 $0.00012045 $0.00012058 $0.00012048 - $657,437
Oct-22 2021 $0.00012048 $0.00012038 $0.00012055 $0.00012046 - $657,046
Oct-21 2021 $0.00012046 $0.00012038 $0.00012052 $0.00012042 - $656,923
Oct-20 2021 $0.00012042 $0.00012028 $0.00012088 $0.00012084 - $656,731
Oct-19 2021 $0.00012084 $0.00012074 $0.00013502 $0.00013502 $10,347 $658,973

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 USD Dollar, analyzing 58 days, from day 09-03-2024.