OTHERWORLD Historical Data

OWN Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2025 $ 0.219
-3.18%
$ 219.26 million $ 60,954
Apr 12, 2025 $ 0.227
-5.57%
$ 227.17 million $ 69,868
Apr 11, 2025 $ 0.241
-1.77%
$ 241.47 million $ 35,961
Apr 10, 2025 $ 0.246
+6.34%
$ 245.52 million $ 50,857
Apr 9, 2025 $ 0.23
-0.84%
$ 229.54 million $ 17,810
Apr 8, 2025 $ 0.279
+22.22%
$ 278.96 million $ 27,028
Apr 7, 2025 $ 0.228
+6.86%
$ 227.92 million $ 26,214
Apr 6, 2025 $ 0.215
-4.47%
$ 215.25 million $ 18,650
Apr 5, 2025 $ 0.225
-2.81%
$ 225.29 million $ 20,199
Apr 4, 2025 $ 0.357
+38.97%
$ 356.97 million $ 6,872
Apr 3, 2025 $ 0.257
+7.41%
$ 256.86 million $ 3,728
Apr 2, 2025 $ 0.239
-1.04%
$ 239.15 million $ 22,470
Apr 1, 2025 $ 0.242
+0.81%
$ 241.67 million $ 4,358
Mar 31, 2025 $ 0.24
-10.96%
$ 239.73 million $ 3,727
Mar 30, 2025 $ 0.269
+2.20%
$ 269.25 million $ 6,294
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