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 6
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.

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