OTHERWORLD Historical Data

OWN Page 6
Download
Date Close Price change Market cap Trading volume
Mar 29, 2025 $ 0.263
+14.27%
$ 263.45 million $ 22,030
Mar 28, 2025 $ 0.231
+3.01%
$ 230.56 million $ 23,774
Mar 27, 2025 $ 0.224
+1.02%
$ 223.83 million $ 30,276
Mar 26, 2025 $ 0.222
-3.66%
$ 221.58 million $ 30,139
Mar 25, 2025 $ 0.23
-4.91%
$ 230 million $ 1,325
Mar 24, 2025 $ 0.292
+3.43%
$ 292.1 million $ 4,672
Mar 23, 2025 $ 0.282
-9.29%
$ 282.4 million $ 4,420
Mar 22, 2025 $ 0.311
+1.36%
$ 311.32 million $ 6,535
Mar 21, 2025 $ 0.28
+12.70%
$ 279.68 million $ 34,033
Mar 20, 2025 $ 0.264
-7.69%
$ 264.48 million $ 9,983
Mar 19, 2025 $ 0.258
-6.88%
$ 257.95 million $ 18,178
Mar 18, 2025 $ 0.277
-6.95%
$ 277.02 million $ 13,755
Mar 17, 2025 $ 0.298
-13.08%
$ 297.72 million $ 9,463
Mar 16, 2025 $ 0.343
-2.10%
$ 342.54 million $ 1,565
Mar 15, 2025 $ 0.35
+2.91%
$ 349.88 million $ 7,630
Mar 14, 2025 $ 0.355
+9.13%
$ 354.51 million $ 16,853
Mar 13, 2025 $ 0.325
-7.19%
$ 324.85 million $ 30,147
Mar 12, 2025 $ 0.35
-13.79%
$ 350.01 million $ 32,253
Mar 11, 2025 $ 0.406
+12.19%
$ 406 million $ 8,178
Mar 10, 2025 $ 0.304
-23.93%
$ 304.31 million $ 27,754
Mar 9, 2025 $ 0.4
-3.33%
$ 400.06 million $ 39,902
Mar 8, 2025 $ 0.414
+14.97%
$ 413.82 million $ 8,082
Mar 7, 2025 $ 0.35
+3.14%
$ 350 million $ 39,690
Mar 6, 2025 $ 0.339
+6.63%
$ 339.35 million $ 30,375
Mar 5, 2025 $ 0.334
+5.08%
$ 333.99 million $ 30,056
Mar 4, 2025 $ 0.329
-0.78%
$ 329.23 million $ 1,604
Mar 3, 2025 $ 0.332
-9.98%
$ 331.82 million $ 3,609
Mar 2, 2025 $ 0.369
+5.23%
$ 368.59 million $ 4,480
Mar 1, 2025 $ 0.346
-0.20%
$ 346.29 million $ 7,299
Feb 28, 2025 $ 0.305
-16.08%
$ 304.99 million $ 19,740
Feb 27, 2025 $ 0.363
-2.59%
$ 363.44 million $ 2,022
Feb 26, 2025 $ 0.373
-3.95%
$ 373.12 million $ 1,612
Feb 25, 2025 $ 0.388
+1.37%
$ 388.46 million $ 26,402
Feb 24, 2025 $ 0.383
-5.05%
$ 383.2 million $ 24,975
Feb 23, 2025 $ 0.404
-3.16%
$ 403.57 million $ 30,020
Feb 22, 2025 $ 0.417
+4.19%
$ 416.76 million $ 30,005
Feb 21, 2025 $ 0.4
+10.04%
$ 400 million $ 30,061
Feb 20, 2025 $ 0.363
-10.28%
$ 363.49 million $ 36,439
Feb 19, 2025 $ 0.406
+1.23%
$ 405.97 million $ 30,009
Feb 18, 2025 $ 0.405
+3.44%
$ 404.87 million $ 30,006
Feb 17, 2025 $ 0.392
+4.04%
$ 392.32 million $ 30,005
Feb 16, 2025 $ 0.376
-4.99%
$ 375.85 million $ 29,986
Feb 15, 2025 $ 0.398
-0.84%
$ 398.07 million $ 30,002
Feb 14, 2025 $ 0.405
-5.72%
$ 405.23 million $ 30,006
Feb 13, 2025 $ 0.427
+6.08%
$ 427.11 million $ 30,011
Feb 12, 2025 $ 0.398
-4.16%
$ 397.83 million $ 30,017
Feb 11, 2025 $ 0.416
-0.76%
$ 416.47 million $ 58,401
Feb 10, 2025 $ 0.418
-1.21%
$ 417.67 million $ 57,054
Feb 9, 2025 $ 0.423
-1.40%
$ 423.34 million $ 59,902
Feb 8, 2025 $ 0.434
-3.44%
$ 433.6 million $ 55,522