OPENWORLDNFT Historical Data

OWNER Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18, 2024 $ 0.0₇731
-7.47%
$ 8.05 million $ 56,441
Sep 17, 2024 $ 0.0₇791
-5.83%
$ 8.71 million $ 57,512
Sep 16, 2024 $ 0.0₇843
-8.07%
$ 9.28 million $ 60,724
Sep 15, 2024 $ 0.0₇916
-4.18%
$ 10.08 million $ 57,803
Sep 14, 2024 $ 0.0₇955
-0.83%
$ 10.51 million $ 69,664
Sep 13, 2024 $ 0.0₇961
+0.63%
$ 10.58 million $ 66,069
Sep 12, 2024 $ 0.0₇954
+0.74%
$ 10.5 million $ 57,194
Sep 11, 2024 $ 0.0₇965
-2.82%
$ 10.62 million $ 45,320
Sep 10, 2024 $ 0.0₇996
-2.73%
$ 10.97 million $ 65,350
Sep 9, 2024 $ 0.0₆103
-0.77%
$ 11.32 million $ 59,968
Sep 8, 2024 $ 0.0₆106
+1.05%
$ 11.63 million $ 41,551
Sep 7, 2024 $ 0.0₆105
-0.66%
$ 11.54 million $ 58,125
Sep 6, 2024 $ 0.0₆106
+0.28%
$ 11.64 million $ 55,783
Sep 5, 2024 $ 0.0₆105
-1.77%
$ 11.58 million $ 103,180
Sep 4, 2024 $ 0.0₆107
-5.23%
$ 11.78 million $ 113,427
Sep 3, 2024 $ 0.0₆113
-7.17%
$ 12.41 million $ 80,551
Sep 2, 2024 $ 0.0₆121
-0.82%
$ 13.34 million $ 65,391
Sep 1, 2024 $ 0.0₆123
-3.61%
$ 13.54 million $ 58,847
Aug 31, 2024 $ 0.0₆128
-4.42%
$ 14.06 million $ 57,327
Aug 30, 2024 $ 0.0₆133
+2.85%
$ 14.7 million $ 62,411
Aug 29, 2024 $ 0.0₆131
+0.93%
$ 14.38 million $ 65,560
Aug 28, 2024 $ 0.0₆129
-0.54%
$ 14.25 million $ 60,188
Aug 27, 2024 $ 0.0₆131
+1.87%
$ 14.38 million $ 64,615
Aug 26, 2024 $ 0.0₆129
+2.06%
$ 14.16 million $ 63,796
Aug 25, 2024 $ 0.0₆126
-0.86%
$ 13.92 million $ 67,450
Aug 24, 2024 $ 0.0₆127
-2.24%
$ 13.96 million $ 70,647
Aug 23, 2024 $ 0.0₆129
+0.08%
$ 14.18 million $ 64,770
Aug 22, 2024 $ 0.0₆129
+2.38%
$ 14.2 million $ 66,592
Aug 21, 2024 $ 0.0₆127
-4.16%
$ 13.95 million $ 62,329
Aug 20, 2024 $ 0.0₆132
+0.15%
$ 14.48 million $ 65,794
Aug 19, 2024 $ 0.0₆131
-8.53%
$ 14.41 million $ 64,512
Aug 18, 2024 $ 0.0₆142
-2.87%
$ 15.67 million $ 66,687
Aug 17, 2024 $ 0.0₆145
-11.87%
$ 16.02 million $ 60,078
Aug 16, 2024 $ 0.0₆165
+0.00%
$ 18.17 million $ 68,705
Aug 15, 2024 $ 0.0₆165
+0.92%
$ 18.15 million $ 43,826
Aug 14, 2024 $ 0.0₆163
-0.12%
$ 17.99 million $ 55,442
Aug 13, 2024 $ 0.0₆164
+1.43%
$ 18 million $ 65,416
Aug 12, 2024 $ 0.0₆161
+5.94%
$ 17.68 million $ 60,694
Aug 11, 2024 $ 0.0₆152
-3.25%
$ 16.69 million $ 66,305
Aug 10, 2024 $ 0.0₆156
-2.86%
$ 17.22 million $ 66,618
Aug 9, 2024 $ 0.0₆161
-2.65%
$ 17.77 million $ 65,771
Aug 8, 2024 $ 0.0₆167
+2.78%
$ 18.34 million $ 61,894
Aug 7, 2024 $ 0.0₆164
+0.68%
$ 18.01 million $ 68,504
Aug 6, 2024 $ 0.0₆162
+2.07%
$ 17.88 million $ 56,463
Jul 29, 2024 $ 0.0₆2
+10.82%
$ -- $ 63,069
Jul 28, 2024 $ 0.0₆186
+3.21%
$ 20.52 million $ 59,436
Jul 27, 2024 $ 0.0₆181
-6.81%
$ 19.87 million $ 57,774
Jul 26, 2024 $ 0.0₆194
+8.52%
$ 21.31 million $ 65,738
Jul 25, 2024 $ 0.0₆178
-8.35%
$ 19.56 million $ 58,258
Jul 24, 2024 $ 0.0₆194
+0.00%
$ 21.34 million $ 55,474