OTHERWORLD Historical Data

OWN Page 10
Download
Date Close Price change Market cap Trading volume
Sep 10, 2024 $ 0.689
-5.21%
$ 689.08 million $ 30,439
Sep 9, 2024 $ 0.727
+0.23%
$ 726.92 million $ 33,036
Sep 8, 2024 $ 0.725
+10.68%
$ 725.26 million $ 31,009
Sep 7, 2024 $ 0.655
+11.46%
$ 655.29 million $ 30,337
Sep 6, 2024 $ 0.588
-3.20%
$ 587.9 million $ 30,024
Sep 5, 2024 $ 0.607
-12.74%
$ 607.31 million $ 47,743
Sep 4, 2024 $ 0.696
+17.99%
$ 695.94 million $ 33,880
Sep 3, 2024 $ 0.594
+25.78%
$ 594.15 million $ 33,862
Sep 2, 2024 $ 0.472
+4.11%
$ 472.36 million $ 30,164
Sep 1, 2024 $ 0.454
-2.66%
$ 453.73 million $ 20,576
Aug 31, 2024 $ 0.466
-14.41%
$ 466.13 million $ 30,593
Aug 30, 2024 $ 0.571
+57.70%
$ 570.84 million $ 181,292
Aug 29, 2024 $ 0.362
+0.85%
$ 361.97 million $ 30,092
Aug 28, 2024 $ 0.356
+1.84%
$ 356.43 million $ 30,156
Aug 27, 2024 $ 0.35
+50.39%
$ 350 million $ 30,669
Aug 26, 2024 $ 0.233
-8.54%
$ 232.73 million $ 32,689
Aug 25, 2024 $ 0.255
+26.42%
$ 254.78 million $ 31,787
Aug 24, 2024 $ 0.202
+8.89%
$ 201.53 million $ 33,019
Aug 23, 2024 $ 0.185
+30.84%
$ 185.08 million $ 32,579
Aug 22, 2024 $ 0.141
+7.89%
$ 141.46 million $ 36,701
Aug 21, 2024 $ 0.131
+20.13%
$ 131.11 million $ 9,298
Aug 20, 2024 $ 0.109
-4.26%
$ 109.14 million $ 118
Aug 19, 2024 $ 0.114
+2.70%
$ 114 million $ 88
Aug 18, 2024 $ 0.111
-1.54%
$ 111 million $ 640
Aug 17, 2024 $ 0.113
+1.10%
$ 112.63 million $ 703
Aug 16, 2024 $ 0.111
-0.11%
$ 111.4 million $ 66
Aug 15, 2024 $ 0.112
+0.11%
$ 111.52 million $ 276
Aug 14, 2024 $ 0.111
-0.72%
$ 111.4 million $ 234
Aug 13, 2024 $ 0.115
+2.95%
$ 115.23 million $ 995
Aug 12, 2024 $ 0.112
+1.75%
$ 111.93 million $ 930
Aug 11, 2024 $ 0.11
-0.03%
$ 110.01 million $ 101
Aug 10, 2024 $ 0.11
-0.70%
$ 110.04 million $ 1,595
Aug 9, 2024 $ 0.111
-2.37%
$ 110.82 million $ 3,081
Aug 8, 2024 $ 0.114
-6.54%
$ 113.51 million $ 2,361
Aug 7, 2024 $ 0.121
-0.32%
$ 121.45 million $ 164
Aug 6, 2024 $ 0.122
+2.90%
$ 121.84 million $ 434
Aug 5, 2024 $ 0.118
+4.33%
$ 118.41 million $ 3,163
Aug 4, 2024 $ 0.114
-6.30%
$ 113.5 million $ 2,690
Aug 3, 2024 $ 0.121
+3.94%
$ 121.13 million $ 1,492
Aug 2, 2024 $ 0.116
-0.91%
$ 116.49 million $ 1,840
Aug 1, 2024 $ 0.118
+3.59%
$ 117.56 million $ 4,260
Jul 31, 2024 $ 0.113
-0.74%
$ 113.4 million $ 3,539
Jul 30, 2024 $ 0.114
-3.07%
$ 114.1 million $ 4,609
Jul 29, 2024 $ 0.118
-2.89%
$ 117.98 million $ 6,915
Jul 28, 2024 $ 0.131
+20.31%
$ 131.37 million $ 48,763
Jul 27, 2024 $ 0.109
-8.92%
$ 109.19 million $ 51,628
Jul 26, 2024 $ 0.12
-2.98%
$ 119.68 million $ 56,456
Jul 25, 2024 $ 0.123
-11.63%
$ 123.36 million $ 24,157
Jul 24, 2024 $ 0.14
-27.35%
$ 139.6 million $ 8,800
Jul 23, 2024 $ 0.192
+19.35%
$ 192.16 million $ 5,186