OpenWeb Token Historical Data

OWT Page 6
Download
Date Close Price change Market cap Trading volume
May 13, 2019 $ 0.000766
-14.67%
$ -- $ 12,345
May 12, 2019 $ 0.000898
-2.29%
$ -- $ 7,239
May 11, 2019 $ 0.000919
+20.69%
$ -- $ 9,543
May 10, 2019 $ 0.000762
+4.18%
$ -- $ 16,023
May 9, 2019 $ 0.000731
+3.38%
$ -- $ 10,430
May 8, 2019 $ 0.000707
+2.03%
$ -- $ 17,029
May 7, 2019 $ 0.000693
-12.32%
$ -- $ 18,306
May 6, 2019 $ 0.00079
+26.00%
$ -- $ 41,936
May 5, 2019 $ 0.000627
+21.73%
$ -- $ 7,333
May 4, 2019 $ 0.000515
-23.23%
$ -- $ 8,824
May 3, 2019 $ 0.000671
+3.32%
$ -- $ 16,396
May 2, 2019 $ 0.00065
-23.48%
$ -- $ 32,123
May 1, 2019 $ 0.000849
+7.43%
$ -- $ 62,260
Apr 30, 2019 $ 0.00079
+17.40%
$ -- $ 49,901
Apr 29, 2019 $ 0.000673
+7.66%
$ -- $ 3,565
Apr 28, 2019 $ 0.000624
-20.42%
$ -- $ 5,633
Apr 27, 2019 $ 0.000784
+151.02%
$ -- $ 18,565
Apr 26, 2019 $ 0.000312
+49.63%
$ -- $ 550
Apr 25, 2019 $ 0.000209
-3.50%
$ -- $ 279
Apr 24, 2019 $ 0.000216
-21.80%
$ -- $ 214
Apr 23, 2019 $ 0.000276
+3.66%
$ -- $ 57
Apr 22, 2019 $ 0.000267
-15.18%
$ -- $ 6
Apr 21, 2019 $ 0.000314
-0.89%
$ -- $ 4
Apr 20, 2019 $ 0.000317
+1.23%
$ -- $ 0
Apr 19, 2019 $ 0.000313
-34.04%
$ -- $ 251
Apr 18, 2019 $ 0.000475
+13.64%
$ -- $ 2,266
Apr 17, 2019 $ 0.000418
+14.81%
$ -- $ 2,836
Apr 16, 2019 $ 0.000364
+80.50%
$ -- $ 673
Apr 15, 2019 $ 0.000202
-34.69%
$ -- $ 199
Apr 14, 2019 $ 0.000309
-13.02%
$ -- $ 907
Apr 13, 2019 $ 0.000355
+16.73%
$ -- $ 1,436
Apr 12, 2019 $ 0.000304
+0.54%
$ -- $ 2,477
Apr 11, 2019 $ 0.000303
-18.55%
$ -- $ 4,060
Apr 10, 2019 $ 0.000372
-20.35%
$ -- $ 1,682
Apr 9, 2019 $ 0.000467
-11.49%
$ -- $ 1,480
Apr 8, 2019 $ 0.000527
+1.44%
$ -- $ 1,968
Apr 7, 2019 $ 0.00052
+2.93%
$ -- $ 1,154
Apr 6, 2019 $ 0.000505
+11.68%
$ -- $ 695
Apr 5, 2019 $ 0.000452
-7.99%
$ -- $ 754
Apr 4, 2019 $ 0.000491
-9.86%
$ -- $ 14
Apr 3, 2019 $ 0.000545
-29.53%
$ -- $ 254
Apr 2, 2019 $ 0.000774
+32.28%
$ -- $ 921
Apr 1, 2019 $ 0.000585
+28.96%
$ -- $ 800
Mar 31, 2019 $ 0.000453
-22.42%
$ -- $ 840
Mar 30, 2019 $ 0.000585
+18.49%
$ -- $ 1
Mar 29, 2019 $ 0.000495
-6.37%
$ -- $ 747
Mar 28, 2019 $ 0.000528
-0.57%
$ -- $ 495
Mar 27, 2019 $ 0.000531
+33.15%
$ -- $ 722
Mar 26, 2019 $ 0.000399
-16.04%
$ -- $ 451
Mar 25, 2019 $ 0.000475
-1.69%
$ -- $ 760