OTHERWORLD Historical Data

OWN Page 12
Download
Date Close Price change Market cap Trading volume
Sep 27, 2024 $ 0.593
+0.84%
$ 593.03 million $ 32,437
Sep 26, 2024 $ 0.588
-1.19%
$ 588.04 million $ 30,000
Sep 25, 2024 $ 0.595
-8.16%
$ 595.46 million $ 30,208
Sep 24, 2024 $ 0.642
+0.97%
$ 641.96 million $ 30,126
Sep 23, 2024 $ 0.636
-6.85%
$ 636 million $ 31,909
Sep 22, 2024 $ 0.683
+2.53%
$ 682.78 million $ 30,196
Sep 21, 2024 $ 0.666
+6.86%
$ 665.96 million $ 31,565
Sep 20, 2024 $ 0.62
+5.54%
$ 620.01 million $ 30,012
Sep 19, 2024 $ 0.587
-11.79%
$ 587.47 million $ 30,230
Sep 18, 2024 $ 0.666
-0.05%
$ 665.99 million $ 31,162
Sep 17, 2024 $ 0.666
+8.11%
$ 666.31 million $ 30,294
Sep 16, 2024 $ 0.616
-1.16%
$ 616.33 million $ 30,068
Sep 15, 2024 $ 0.624
+1.78%
$ 623.56 million $ 31,069
Sep 14, 2024 $ 0.613
-8.11%
$ 612.64 million $ 30,317
Sep 13, 2024 $ 0.667
+4.56%
$ 666.69 million $ 30,084
Sep 12, 2024 $ 0.684
+8.41%
$ 683.62 million $ 31,642
Sep 11, 2024 $ 0.631
-8.49%
$ 630.59 million $ 30,435
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