Cap Mercado €2.29T
0.78%
Volumen 24h €100.46B
-37.51%
BTC % 50.62%
0.21%
ETH % 15.06%
-1.12%
Monedas
26.966
+2
Exchanges
885
Ultima actualización
4 Segundos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h EUR | Capitalización EUR |
---|---|---|---|---|---|---|
Nov-11 2021 | €0.00011186 | €0.00011183 | €0.00011194 | €0.00011185 | - | €610,034 |
Nov-10 2021 | €0.00011179 | €0.00011164 | €0.00011207 | €0.00011183 | - | €609,657 |
Nov-09 2021 | €0.00011189 | €0.00011183 | €0.0001119 | €0.00011183 | - | €610,194 |
Nov-08 2021 | €0.00011183 | €0.00011183 | €0.00011196 | €0.00011192 | - | €609,867 |
Nov-07 2021 | €0.00011194 | €0.00011184 | €0.00011199 | €0.00011191 | - | €610,435 |
Nov-06 2021 | €0.00011193 | €0.00011182 | €0.00011195 | €0.00011193 | - | €610,407 |
Nov-05 2021 | €0.00011193 | €0.00011186 | €0.00011194 | €0.00011188 | - | €610,421 |
Oct-26 2021 | €0.00011183 | €0.0001118 | €0.00011196 | €0.00011182 | - | €609,887 |
Oct-25 2021 | €0.0001118 | €0.00011177 | €0.00011199 | €0.00011189 | - | €609,718 |
Oct-24 2021 | €0.0001119 | €0.00011175 | €0.00011199 | €0.00011196 | - | €610,262 |
Oct-23 2021 | €0.00011195 | €0.00011186 | €0.00011198 | €0.00011188 | - | €610,529 |
Oct-22 2021 | €0.00011189 | €0.00011179 | €0.00011195 | €0.00011186 | - | €610,166 |
Oct-21 2021 | €0.00011186 | €0.00011179 | €0.00011192 | €0.00011182 | - | €610,051 |
Oct-20 2021 | €0.00011183 | €0.0001117 | €0.00011225 | €0.00011222 | - | €609,873 |
Oct-19 2021 | €0.00011221 | €0.00011213 | €0.00012539 | €0.00012539 | €9,609 | €611,955 |
Análisis de precios históricos y de mercado de Ownly (OWN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Euro, analizando 58 días, desde el día 08-03-2024.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 0.92865 EUR.