OTHERWORLD Historical Data

OWN Page 8
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 0.427
+2.41%
$ 426.55 million $ 65,393
Dec 18, 2024 $ 0.424
+0.03%
$ 424.21 million $ 64,514
Dec 17, 2024 $ 0.438
+2.23%
$ 438.04 million $ 59,531
Dec 16, 2024 $ 0.426
+0.39%
$ 425.76 million $ 58,049
Dec 15, 2024 $ 0.419
-12.67%
$ 419.46 million $ 58,588
Dec 14, 2024 $ 0.446
+6.65%
$ 446.37 million $ 61,874
Dec 13, 2024 $ 0.48
+17.07%
$ 480 million $ 60,749
Dec 12, 2024 $ 0.41
-0.45%
$ 410 million $ 60,674
Dec 11, 2024 $ 0.48
+12.00%
$ 480.14 million $ 58,504
Dec 10, 2024 $ 0.429
+4.56%
$ 428.7 million $ 60,174
Dec 9, 2024 $ 0.41
-15.42%
$ 410 million $ 74,461
Dec 8, 2024 $ 0.485
+9.45%
$ 484.73 million $ 59,736
Dec 7, 2024 $ 0.414
-12.96%
$ 414.3 million $ 55,458
Dec 6, 2024 $ 0.486
+17.43%
$ 486.49 million $ 38,332
Dec 5, 2024 $ 0.414
+0.38%
$ 414.28 million $ 57,221
Dec 4, 2024 $ 0.413
-3.79%
$ 412.73 million $ 30,075
Dec 3, 2024 $ 0.429
+1.45%
$ 428.99 million $ 30,318
Dec 2, 2024 $ 0.423
+2.34%
$ 422.85 million $ 27,863
Dec 1, 2024 $ 0.44
+3.29%
$ 440 million $ 30,210
Nov 30, 2024 $ 0.426
-7.87%
$ 426 million $ 30,373
Nov 29, 2024 $ 0.462
+7.36%
$ 462.41 million $ 30,408
Nov 28, 2024 $ 0.431
-17.17%
$ 430.69 million $ 30,231
Nov 27, 2024 $ 0.52
+27.73%
$ 520 million $ 31,659
Nov 26, 2024 $ 0.407
+1.76%
$ 407.11 million $ 37,422
Nov 25, 2024 $ 0.4
-6.03%
$ 400.08 million $ 30,217
Nov 24, 2024 $ 0.426
-5.31%
$ 425.76 million $ 15,033
Nov 23, 2024 $ 0.45
+3.43%
$ 448.12 million $ 15,012
Nov 22, 2024 $ 0.435
-5.23%
$ 434.73 million $ 16,489
Nov 21, 2024 $ 0.459
+12.69%
$ 458.71 million $ 36,386
Nov 20, 2024 $ 0.407
+1.51%
$ 407.04 million $ 30,491
Nov 19, 2024 $ 0.401
-8.15%
$ 401 million $ 30,204
Nov 18, 2024 $ 0.437
-19.85%
$ 436.56 million $ 33,000
Nov 17, 2024 $ 0.534
+1.98%
$ 533.82 million $ 30,160
Nov 16, 2024 $ 0.528
+4.72%
$ 527.85 million $ 29,287
Nov 15, 2024 $ 0.508
+15.72%
$ 507.89 million $ 30,284
Nov 14, 2024 $ 0.442
-11.60%
$ 441.99 million $ 2,612
Nov 13, 2024 $ 0.5
-8.49%
$ 500 million $ 476
Nov 12, 2024 $ 0.546
-3.47%
$ 546.41 million $ 22,897
Nov 11, 2024 $ 0.566
+6.08%
$ 566.06 million $ 4,131
Nov 10, 2024 $ 0.537
-3.53%
$ 536.51 million $ 22,776
Nov 9, 2024 $ 0.556
-1.50%
$ 556.17 million $ 30,026
Nov 8, 2024 $ 0.572
-11.91%
$ 571.99 million $ 31,571
Nov 7, 2024 $ 0.649
+9.02%
$ 649.34 million $ 30,575
Nov 6, 2024 $ 0.6
+14.53%
$ 599.96 million $ 30,336
Nov 5, 2024 $ 0.524
+0.73%
$ 523.83 million $ 25,672
Nov 4, 2024 $ 0.52
+2.97%
$ 520.01 million $ 30,837
Nov 3, 2024 $ 0.505
-13.94%
$ 505 million $ 30,201
Nov 2, 2024 $ 0.587
-0.73%
$ 586.82 million $ 30,243
Nov 1, 2024 $ 0.591
-4.42%
$ 591.14 million $ 30,323
Oct 31, 2024 $ 0.619
-1.93%
$ 618.5 million $ 30,076