OPENWORLDNFT Historical Data

OWNER Page 3
Download
Date Close Price change Market cap Trading volume
Nov 7, 2024 $ 0.0₇295
+6.80%
$ 3.25 million $ 108
Nov 6, 2024 $ 0.0₇276
-4.26%
$ 3.04 million $ 115
Nov 5, 2024 $ 0.0₇289
-5.53%
$ 3.18 million $ 271
Nov 4, 2024 $ 0.0₇305
-6.57%
$ 3.36 million $ 58
Nov 3, 2024 $ 0.0₇327
-5.24%
$ 3.6 million $ 149
Nov 2, 2024 $ 0.0₇345
-3.50%
$ 3.8 million $ 84
Nov 1, 2024 $ 0.0₇358
+3.62%
$ 3.94 million $ 59
Oct 31, 2024 $ 0.0₇345
-1.90%
$ 3.8 million $ 274
Oct 30, 2024 $ 0.0₇352
-13.18%
$ 3.87 million $ 168
Oct 29, 2024 $ 0.0₇405
+13.22%
$ 4.46 million $ 96
Oct 28, 2024 $ 0.0₇352
+1.73%
$ 3.88 million $ 160
Oct 27, 2024 $ 0.0₇346
-2.86%
$ 3.81 million $ 18
Oct 26, 2024 $ 0.0₇356
-12.19%
$ 3.92 million $ 150
Oct 25, 2024 $ 0.0₇406
+0.00%
$ 4.47 million $ 35
Oct 24, 2024 $ 0.0₇406
-9.98%
$ 4.47 million $ 78
Oct 23, 2024 $ 0.0₇451
+0.00%
$ 4.97 million $ 19
Oct 22, 2024 $ 0.0₇466
-4.51%
$ 5.13 million $ 98
Oct 21, 2024 $ 0.0₇488
+14.82%
$ 5.37 million $ 91
Oct 20, 2024 $ 0.0₇425
-13.09%
$ 4.68 million $ 10
Oct 19, 2024 $ 0.0₇489
-0.20%
$ 5.38 million $ 114
Oct 18, 2024 $ 0.0₇49
-2.20%
$ 5.39 million $ 344
Oct 17, 2024 $ 0.0₇555
+25.57%
$ 6.11 million $ 593
Oct 16, 2024 $ 0.0₇442
-0.90%
$ 4.87 million $ 79
Oct 15, 2024 $ 0.0₇446
-0.89%
$ 4.91 million $ 74
Oct 14, 2024 $ 0.0₇45
+5.63%
$ 4.95 million $ 641
Oct 13, 2024 $ 0.0₇426
+1.91%
$ 4.69 million $ 241
Oct 12, 2024 $ 0.0₇418
+0.48%
$ 4.6 million $ 61
Oct 11, 2024 $ 0.0₇416
-1.89%
$ 4.58 million $ 212
Oct 10, 2024 $ 0.0₇424
+1.92%
$ 4.67 million $ 34,859
Oct 9, 2024 $ 0.0₇418
-10.11%
$ 4.6 million $ 37,149
Oct 8, 2024 $ 0.0₇465
+1.97%
$ 5.12 million $ 52,077
Oct 7, 2024 $ 0.0₇454
-0.66%
$ 5 million $ 44,010
Oct 6, 2024 $ 0.0₇456
+8.57%
$ 5.02 million $ 52,605
Oct 5, 2024 $ 0.0₇416
+0.97%
$ 4.58 million $ 45,598
Oct 4, 2024 $ 0.0₇412
-13.08%
$ 4.54 million $ 61,183
Oct 3, 2024 $ 0.0₇472
+1.72%
$ 5.2 million $ 56,787
Oct 2, 2024 $ 0.0₇465
-0.43%
$ 5.12 million $ 60,500
Oct 1, 2024 $ 0.0₇467
+13.63%
$ 5.14 million $ 58,435
Sep 30, 2024 $ 0.0₇41
-19.77%
$ 4.51 million $ 71,556
Sep 29, 2024 $ 0.0₇511
-4.49%
$ 5.63 million $ 73,495
Sep 28, 2024 $ 0.0₇536
-1.29%
$ 5.9 million $ 78,741
Sep 27, 2024 $ 0.0₇544
-2.68%
$ 5.99 million $ 75,904
Sep 26, 2024 $ 0.0₇562
-9.06%
$ 6.19 million $ 75,114
Sep 25, 2024 $ 0.0₇621
+14.79%
$ 6.84 million $ 71,669
Sep 24, 2024 $ 0.0₇544
-3.89%
$ 5.99 million $ 71,265
Sep 23, 2024 $ 0.0₇567
-0.87%
$ 6.24 million $ 67,832
Sep 22, 2024 $ 0.0₇573
-6.83%
$ 6.31 million $ 71,223
Sep 21, 2024 $ 0.0₇615
-1.60%
$ 6.77 million $ 68,717
Sep 20, 2024 $ 0.0₇625
-6.58%
$ 6.88 million $ 51,547
Sep 19, 2024 $ 0.0₇669
-8.61%
$ 7.37 million $ 49,985