OTHERWORLD Historical Data

OWN Page 8
Download
Date Close Price change Market cap Trading volume
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
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