OTHERWORLD Historical Data

OWN Page 7
Download
Date Close Price change Market cap Trading volume
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
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