OTHERWORLD Historical Data

OWN Page 7
Download
Date Close Price change Market cap Trading volume
Feb 7, 2025 $ 0.449
+20.90%
$ 449.05 million $ 60,066
Feb 6, 2025 $ 0.371
+23.59%
$ 371.42 million $ 60,133
Feb 5, 2025 $ 0.301
-11.53%
$ 300.53 million $ 60,679
Feb 4, 2025 $ 0.34
-1.66%
$ 339.69 million $ 60,273
Feb 3, 2025 $ 0.345
+21.92%
$ 345.44 million $ 67,733
Feb 2, 2025 $ 0.283
-1.96%
$ 283.34 million $ 367
Feb 1, 2025 $ 0.289
+14.86%
$ 289 million $ 3,634
Jan 31, 2025 $ 0.252
-4.69%
$ 251.61 million $ 630
Jan 30, 2025 $ 0.264
+2.86%
$ 263.98 million $ 1,215
Jan 29, 2025 $ 0.257
-12.94%
$ 256.64 million $ 12,280
Jan 28, 2025 $ 0.301
-0.08%
$ 300.86 million $ 51,070
Jan 27, 2025 $ 0.301
+0.43%
$ 301.1 million $ 60,052
Jan 26, 2025 $ 0.3
+5.82%
$ 299.81 million $ 60,905
Jan 25, 2025 $ 0.283
+17.36%
$ 283.33 million $ 78,414
Jan 24, 2025 $ 0.241
-17.22%
$ 241.37 million $ 60,021
Jan 23, 2025 $ 0.32
+33.74%
$ 320.47 million $ 60,523
Jan 22, 2025 $ 0.228
-15.35%
$ 227.88 million $ 60,035
Jan 21, 2025 $ 0.27
-0.64%
$ 270.33 million $ 60,022
Jan 20, 2025 $ 0.277
+6.22%
$ 277.04 million $ 60,004
Jan 19, 2025 $ 0.263
-9.97%
$ 262.56 million $ 59,809
Jan 18, 2025 $ 0.291
-4.63%
$ 290.61 million $ 60,209
Jan 17, 2025 $ 0.307
-34.96%
$ 306.6 million $ 58,282
Jan 16, 2025 $ 0.374
+75.51%
$ 374.18 million $ 104,024
Jan 15, 2025 $ 0.213
-22.39%
$ 212.52 million $ 60,003
Jan 14, 2025 $ 0.273
-5.12%
$ 273.43 million $ 59,741
Jan 13, 2025 $ 0.29
+0.41%
$ 289.74 million $ 59,556
Jan 12, 2025 $ 0.292
+6.19%
$ 291.55 million $ 57,908
Jan 11, 2025 $ 0.276
-14.09%
$ 275.55 million $ 58,586
Jan 10, 2025 $ 0.321
-19.71%
$ 320.75 million $ 60,015
Jan 9, 2025 $ 0.4
-2.85%
$ 399.81 million $ 60,015
Jan 8, 2025 $ 0.412
+10.05%
$ 411.54 million $ 59,204
Jan 7, 2025 $ 0.378
-6.56%
$ 378.09 million $ 59,741
Jan 6, 2025 $ 0.402
-0.06%
$ 402.05 million $ 60,071
Jan 5, 2025 $ 0.407
-2.20%
$ 407.49 million $ 59,715
Jan 4, 2025 $ 0.417
-4.65%
$ 416.67 million $ 60,114
Jan 3, 2025 $ 0.437
+2.34%
$ 437 million $ 60,836
Jan 2, 2025 $ 0.427
+4.65%
$ 426.99 million $ 54,774
Jan 1, 2025 $ 0.408
+1.08%
$ 408 million $ 63,447
Dec 31, 2024 $ 0.412
+3.00%
$ 412.02 million $ 57,248
Dec 30, 2024 $ 0.4
-3.94%
$ 400.01 million $ 75,281
Dec 29, 2024 $ 0.419
+3.05%
$ 419.11 million $ 60,007
Dec 28, 2024 $ 0.41
+0.33%
$ 410 million $ 61,966
Dec 27, 2024 $ 0.412
+0.60%
$ 412.49 million $ 64,225
Dec 26, 2024 $ 0.41
-2.75%
$ 410.02 million $ 60,361
Dec 25, 2024 $ 0.422
-2.05%
$ 421.62 million $ 60,010
Dec 24, 2024 $ 0.43
+4.95%
$ 430.46 million $ 64,953
Dec 23, 2024 $ 0.41
-3.97%
$ 410.15 million $ 60,266
Dec 22, 2024 $ 0.427
+4.89%
$ 427.1 million $ 62,704
Dec 21, 2024 $ 0.401
-2.73%
$ 401.23 million $ 60,399
Dec 20, 2024 $ 0.415
-2.62%
$ 415.36 million $ 47,576