Market Cap $4.11T
1.91%
Volume 24h $206.64B
-8.38%
BTC % 55.08%
-0.34%
ETH % 11.96%
1.08%
Coins
33.517
Exchanges
885
Last update
50 Seconds ago
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 |