OPENWORLDNFT Historical Data

OWNER Page 6
Download
Date Close Price change Market cap Trading volume
Jun 3, 2024 $ 0.0₆512
+2.28%
$ 56.35 million $ 67,822
Jun 2, 2024 $ 0.0₆5
-2.59%
$ 55.08 million $ 68,030
Jun 1, 2024 $ 0.0₆514
+1.76%
$ 56.55 million $ 73,562
May 31, 2024 $ 0.0₆505
-0.61%
$ 55.61 million $ 72,635
May 30, 2024 $ 0.0₆506
-0.80%
$ 55.71 million $ 67,198
May 29, 2024 $ 0.0₆506
-1.61%
$ 55.68 million $ 70,331
May 28, 2024 $ 0.0₆514
-1.87%
$ 56.55 million $ 66,444
May 27, 2024 $ 0.0₆524
-0.87%
$ 57.67 million $ 71,761
May 26, 2024 $ 0.0₆529
+0.30%
$ 58.19 million $ 73,915
May 25, 2024 $ 0.0₆527
+1.15%
$ 58.03 million $ 61,336
May 24, 2024 $ 0.0₆522
+1.28%
$ 57.49 million $ 56,186
May 23, 2024 $ 0.0₆514
-7.89%
$ 56.57 million $ 50,766
May 22, 2024 $ 0.0₆556
-0.79%
$ 61.2 million $ 72,588
May 21, 2024 $ 0.0₆56
+0.18%
$ 61.62 million $ 62,036
May 20, 2024 $ 0.0₆559
-0.89%
$ 61.57 million $ 64,221
May 19, 2024 $ 0.0₆566
-0.30%
$ 62.26 million $ 75,407
May 18, 2024 $ 0.0₆568
+0.12%
$ 62.52 million $ 77,148
May 17, 2024 $ 0.0₆568
+1.45%
$ 62.52 million $ 60,505
May 16, 2024 $ 0.0₆559
-1.03%
$ 61.5 million $ 68,674
May 15, 2024 $ 0.0₆564
-0.46%
$ 62.14 million $ 58,321
May 14, 2024 $ 0.0₆565
+0.32%
$ 62.17 million $ 66,602
May 13, 2024 $ 0.0₆563
-0.44%
$ 62 million $ 70,145
May 12, 2024 $ 0.0₆565
-0.67%
$ 62.21 million $ 74,021
May 11, 2024 $ 0.0₆57
+0.48%
$ 62.77 million $ 70,857
May 10, 2024 $ 0.0₆567
-3.08%
$ 62.42 million $ 72,135
May 9, 2024 $ 0.0₆585
-0.44%
$ 64.41 million $ 65,920
May 8, 2024 $ 0.0₆587
+1.45%
$ 64.62 million $ 71,425
May 7, 2024 $ 0.0₆579
-2.82%
$ 63.7 million $ 66,135
May 6, 2024 $ 0.0₆595
-0.08%
$ 65.46 million $ 75,067
May 5, 2024 $ 0.0₆595
+1.80%
$ 65.55 million $ 65,123
May 4, 2024 $ 0.0₆584
-2.39%
$ 64.3 million $ 55,361
May 3, 2024 $ 0.0₆6
+4.39%
$ 66.02 million $ 67,914
May 2, 2024 $ 0.0₆571
-0.28%
$ 63.23 million $ 74,309
May 1, 2024 $ 0.0₆568
-1.53%
$ 63.03 million $ 65,177
Apr 30, 2024 $ 0.0₆572
-1.46%
$ 62.99 million $ 61,972
Apr 29, 2024 $ 0.0₆58
+0.64%
$ 63.88 million $ 60,943
Apr 28, 2024 $ 0.0₆576
+0.73%
$ 63.38 million $ 61,748
Apr 27, 2024 $ 0.0₆572
-1.70%
$ 63.01 million $ 56,992
Apr 26, 2024 $ 0.0₆584
-1.35%
$ 64.24 million $ 62,622
Apr 25, 2024 $ 0.0₆591
-1.05%
$ 65.11 million $ 67,934
Apr 24, 2024 $ 0.0₆599
-2.98%
$ 65.99 million $ 64,947
Apr 23, 2024 $ 0.0₆618
-14.27%
$ 67.99 million $ 53,446
Apr 22, 2024 $ 0.0₆72
-1.53%
$ 79.29 million $ 68,634
Apr 21, 2024 $ 0.0₆731
+1.07%
$ 80.42 million $ 70,790
Apr 20, 2024 $ 0.0₆723
-1.91%
$ 79.59 million $ 64,504
Apr 19, 2024 $ 0.0₆737
-2.41%
$ 81.14 million $ 58,972
Apr 18, 2024 $ 0.0₆755
-0.45%
$ 83.11 million $ 61,274
Apr 17, 2024 $ 0.0₆756
+15.48%
$ 83.26 million $ 79,553
Apr 16, 2024 $ 0.0₆652
+7.48%
$ 71.82 million $ 69,724
Apr 15, 2024 $ 0.0₆607
-0.36%
$ 66.87 million $ 62,108