OTHERWORLD Historical Data

OWN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.113
+1.96%
$ 112.97 million $ 97,634
Jun 1, 2025 $ 0.111
+2.57%
$ 110.8 million $ 105,289
May 31, 2025 $ 0.108
-1.42%
$ 107.86 million $ 79,292
May 30, 2025 $ 0.109
-2.04%
$ 109.41 million $ 92,410
May 29, 2025 $ 0.112
-1.83%
$ 111.69 million $ 97,630
May 28, 2025 $ 0.114
-0.04%
$ 113.8 million $ 100,909
May 27, 2025 $ 0.114
-0.21%
$ 113.83 million $ 92,303
May 26, 2025 $ 0.114
+3.90%
$ 114.08 million $ 102,621
May 25, 2025 $ 0.11
+0.97%
$ 109.83 million $ 101,665
May 24, 2025 $ 0.109
+1.04%
$ 108.81 million $ 74,169
May 23, 2025 $ 0.108
-0.24%
$ 107.69 million $ 41,756
May 22, 2025 $ 0.108
+6.79%
$ 107.95 million $ 30,571
May 21, 2025 $ 0.101
-7.73%
$ 101.09 million $ 33,761
May 20, 2025 $ 0.11
-2.24%
$ 109.56 million $ 20,235
May 19, 2025 $ 0.112
-0.43%
$ 112.07 million $ 22,671
May 18, 2025 $ 0.113
+1.11%
$ 112.55 million $ 25,085
May 17, 2025 $ 0.111
-3.61%
$ 111.31 million $ 32,177
May 16, 2025 $ 0.115
-6.65%
$ 115.48 million $ 30,001
May 15, 2025 $ 0.123
+1.29%
$ 123.35 million $ 30,072
May 14, 2025 $ 0.122
-2.21%
$ 121.78 million $ 71,076
May 13, 2025 $ 0.125
+3.78%
$ 124.53 million $ 25,019
May 12, 2025 $ 0.12
-0.49%
$ 120 million $ 22,120
May 11, 2025 $ 0.121
-3.48%
$ 120.61 million $ 27,147
May 10, 2025 $ 0.114
-23.76%
$ 114.33 million $ 27,831
May 9, 2025 $ 0.15
+10.92%
$ 149.94 million $ 27,374
May 8, 2025 $ 0.135
+7.21%
$ 135.19 million $ 27,261
May 7, 2025 $ 0.126
-8.62%
$ 126.11 million $ 26,467
May 6, 2025 $ 0.138
-0.39%
$ 138.03 million $ 17,013
May 5, 2025 $ 0.139
+1.56%
$ 138.58 million $ 22,776
May 4, 2025 $ 0.136
-4.09%
$ 136.45 million $ 28,730
May 3, 2025 $ 0.142
+0.31%
$ 142.27 million $ 30,924
May 2, 2025 $ 0.142
-11.35%
$ 141.67 million $ 32,296
May 1, 2025 $ 0.175
+9.96%
$ 175.31 million $ 21,467
Apr 30, 2025 $ 0.161
+3.29%
$ 161.12 million $ 30,492
Apr 29, 2025 $ 0.157
-0.24%
$ -- $ 30,288
Apr 28, 2025 $ 0.157
+8.51%
$ 157.16 million $ 30,925
Apr 27, 2025 $ 0.145
-8.71%
$ 144.74 million $ 30,229
Apr 26, 2025 $ 0.159
-10.44%
$ 158.55 million $ 33,718
Apr 25, 2025 $ 0.177
+9.57%
$ 177.04 million $ 25,393
Apr 24, 2025 $ 0.162
-9.17%
$ 162.1 million $ 25,152
Apr 23, 2025 $ 0.168
-3.24%
$ 168.21 million $ 30,006
Apr 22, 2025 $ 0.174
-6.78%
$ 173.77 million $ 75,947
Apr 21, 2025 $ 0.187
-1.31%
$ 186.54 million $ 74,748
Apr 20, 2025 $ 0.189
-1.43%
$ 189.01 million $ 69,849
Apr 19, 2025 $ 0.192
-2.45%
$ 191.76 million $ 65,700
Apr 18, 2025 $ 0.197
-5.33%
$ 196.69 million $ 75,979
Apr 17, 2025 $ 0.208
-1.09%
$ 207.93 million $ 69,413
Apr 16, 2025 $ 0.21
+2.83%
$ 210.23 million $ 53,510
Apr 15, 2025 $ 0.204
-2.56%
$ 204.44 million $ 13,427
Apr 14, 2025 $ 0.21
-4.36%
$ 210.12 million $ 58,726