OTHERWORLD Historical Data

OWN
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0301
+0.33%
$ 36.49 million $ 891
May 11 $ 0.0299
-0.99%
$ 30.01 million $ 203
May 4 $ 0.03
+0.23%
$ 30.2 million $ 8,351
Apr 27 $ 0.0301
+1.18%
$ 29.9 million $ 46
Apr 20 $ 0.0302
+1.20%
$ 29.76 million $ 20,786
Apr 13 $ 0.0299
+0.10%
$ 29.89 million $ 78,362
Apr 6 $ 0.0299
+0.07%
$ 29.89 million $ 85,329
Mar 30 $ 0.0299
-0.07%
$ 29.88 million $ 79,698
Mar 23 $ 0.0299
+0.23%
$ 29.9 million $ 70,671
Mar 16 $ 0.0298
-0.57%
$ 29.82 million $ 92,585
Mar 9 $ 0.03
-0.03%
$ 29.99 million $ 109,661
Mar 2 $ 0.0299
-0.23%
$ 30 million $ 65,542
Feb 23 $ 0.03
+0.10%
$ 29.96 million $ 90,422
Feb 16 $ 0.03
+0.47%
$ 29.89 million $ 80,733
Feb 9 $ 0.0299
-0.10%
$ 29.86 million $ 88,855
Feb 2 $ 0.03
-0.17%
$ 29.91 million $ 108,668
Jan 26 $ 0.0306
-37.35%
$ 30.04 million $ 190,137
Jan 19 $ 0.0459
+31.95%
$ 48.76 million $ 173,133
Jan 12 $ 0.0342
+9.97%
$ 34.86 million $ 109,884
Jan 5 $ 0.0312
+24.72%
$ 31.07 million $ 121,100
Dec 29 $ 0.0252
-4.40%
$ 25.11 million $ 123,267
Dec 22 $ 0.0252
-19.34%
$ 26.37 million $ 182,189
Dec 15 $ 0.032
-10.70%
$ 31.28 million $ 78,391
Aug 11 $ 0.308
-3.35%
$ -- $ 36,366
Aug 4 $ 0.324
-2.60%
$ 318.75 million $ 308,874
Jul 28 $ 0.339
+3.50%
$ 332.61 million $ 330,648
Jul 21 $ 0.328
+17.55%
$ 327.89 million $ 419,413
Jul 14 $ 0.261
+15.23%
$ 279.86 million $ 467,177
Jul 7 $ 0.25
-5.32%
$ 226.21 million $ 466,824
Jun 30 $ 0.257
+25.65%
$ 264.31 million $ 381,058
Jun 23 $ 0.167
+3.89%
$ 204.91 million $ 317,417
Jun 16 $ 0.18
-48.81%
$ 161.05 million $ 599,341
Jun 9 $ 0.388
+114.61%
$ 351 million $ 638,764
Jun 2 $ 0.156
+40.88%
$ 177.74 million $ 535,247
May 26 $ 0.111
+0.91%
$ 110.8 million $ 670,453
May 19 $ 0.109
-3.32%
$ 109.83 million $ 223,163
May 12 $ 0.111
-7.70%
$ 112.55 million $ 210,466
May 5 $ 0.114
-16.21%
$ 120.61 million $ 148,723
Apr 28 $ 0.142
-1.77%
$ 136.45 million $ 176,391
Apr 21 $ 0.145
-23.42%
$ 144.74 million $ 295,193
Apr 14 $ 0.192
-12.71%
$ 189.01 million $ 336,756
Apr 7 $ 0.227
+6.51%
$ 219.26 million $ 227,739
Mar 31 $ 0.225
-16.33%
$ 215.25 million $ 61,353
Mar 24 $ 0.263
-6.71%
$ 269.25 million $ 112,216
Mar 17 $ 0.311
-9.11%
$ 282.4 million $ 91,947
Mar 10 $ 0.35
-12.54%
$ 342.54 million $ 122,815
Mar 3 $ 0.414
+12.27%
$ 400.06 million $ 113,416
Feb 24 $ 0.369
-8.67%
$ 368.59 million $ 86,530
Feb 17 $ 0.417
+10.52%
$ 403.57 million $ 186,524
Feb 10 $ 0.398
-5.85%
$ 375.85 million $ 235,491
Download