Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

OpenWeb Token Historical Data

OWT Page 2
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 7, 2019 $0.0000756
-0.09%
$-- $240
Dec 2, 2019 $0.0000742
-0.34%
$-- $2
Dec 1, 2019 $0.0000744
-1.95%
$-- $2
Nov 30, 2019 $0.0000759
-2.38%
$-- $2
Nov 29, 2019 $0.0000778
-48.24%
$-- $84
Nov 28, 2019 $0.0000755
-0.10%
$-- $46
Nov 27, 2019 $0.0000758
+8.39%
$-- $46
Nov 23, 2019 $0.0000732
-1.23%
$-- $12
Nov 22, 2019 $0.0000738
-4.90%
$-- $193
Nov 21, 2019 $0.0000776
-52.27%
$-- $716
Nov 20, 2019 $0.000163
-1.05%
$-- $0
Nov 19, 2019 $0.000164
+98.17%
$-- $87
Nov 18, 2019 $0.0000829
-2.94%
$-- $1,652
Nov 17, 2019 $0.0000854
+0.53%
$-- $187
Nov 16, 2019 $0.0000851
+0.00%
$-- $2
Nov 15, 2019 $0.0000851
-0.65%
$-- $27
Nov 14, 2019 $0.000174
-1.39%
$-- $0.001
Nov 13, 2019 $0.000176
-0.63%
$-- $142
Nov 12, 2019 $0.000177
+100.36%
$-- $1
Nov 11, 2019 $0.000181
+0.13%
$-- $0.001
Nov 10, 2019 $0.000181
+2.38%
$-- $0.001
Nov 9, 2019 $0.000177
+0.27%
$-- $140
Nov 8, 2019 $0.000177
+91.00%
$-- $0
Nov 7, 2019 $0.0000926
-1.31%
$-- $0
Nov 6, 2019 $0.0000938
+0.12%
$-- $15
Nov 5, 2019 $0.0000935
-0.73%
$-- $17
Nov 4, 2019 $0.0000942
+2.28%
$-- $5
Nov 3, 2019 $0.0000921
-50.60%
$-- $3
Nov 2, 2019 $0.000186
+1.03%
$-- $1
Nov 1, 2019 $0.000185
+0.92%
$-- $0.001
Oct 31, 2019 $0.000183
+101.53%
$-- $287
Oct 30, 2019 $0.000183
-2.33%
$-- $0
Oct 29, 2019 $0.000188
-32.18%
$-- $118
Oct 28, 2019 $0.000277
+45.12%
$-- $45
Oct 27, 2019 $0.000191
-31.15%
$-- $1
Oct 26, 2019 $0.000276
-3.77%
$-- $0
Oct 25, 2019 $0.000231
+2.40%
$-- $0.001
Oct 24, 2019 $0.000226
+49.59%
$-- $0.001
Oct 23, 2019 $0.000151
-38.38%
$-- $0
Oct 22, 2019 $0.000245
-0.91%
$-- $0.001
Oct 21, 2019 $0.000247
-0.10%
$-- $94
Oct 20, 2019 $0.000247
+2.34%
$-- $330
Oct 19, 2019 $0.000242
+49.87%
$-- $650
Oct 18, 2019 $0.000161
-33.90%
$-- $13
Oct 17, 2019 $0.000244
+48.36%
$-- $21
Oct 15, 2019 $0.000246
-0.95%
$-- $0.001
Oct 14, 2019 $0.000248
-0.61%
$-- $149
Oct 13, 2019 $0.00025
-0.15%
$-- $127
Oct 12, 2019 $0.00025
+0.48%
$-- $183
Oct 11, 2019 $0.000249
-2.85%
$-- $100