OWNDATA Historical Data

OWN
Download
Date Close Price change Market cap Trading volume
Oct 2022 $ 0.0000383
-2.98%
$ -- $ 2
Sep 2022 $ 0.000039
+0.38%
$ -- $ 2
Aug 2022 $ 0.0000458
+0.24%
$ 504,301 $ 5
Jul 2022 $ 0.0000476
+14.60%
$ 523,331 $ 8
Jun 2022 $ 0.0000426
-33.19%
$ 468,249 $ 6
May 2022 $ 0.0000637
-4.77%
$ 700,538 $ 40
Mar 2022 $ 0.0000953
+277.66%
$ 1.05 million $ 197
Feb 2022 $ 0.000024
+10.21%
$ 263,968 $ 29
Jan 2022 $ 0.0000205
-57.26%
$ 225,616 $ 27
Dec 2021 $ 0.0000479
-36.67%
$ -- $ 657
Nov 2021 $ 0.0000706
-30.16%
$ -- $ 1,450
Oct 2021 $ 0.000101
+124.38%
$ -- $ 775
Sep 2021 $ 0.000045
-45.14%
$ -- $ 1,294
Aug 2021 $ 0.0000825
+35.76%
$ -- $ 165
Jul 2021 $ 0.000025
-53.93%
$ -- $ 211
Jun 2021 $ 0.0000543
-11.99%
$ -- $ 481
May 2021 $ 0.0000545
-81.64%
$ -- $ 598
Apr 2021 $ 0.000171
-33.20%
$ -- $ 8,210
Mar 2021 $ 0.000246
+397.65%
$ -- $ 2,684
Feb 2021 $ 0.0000495
-49.78%
$ -- $ 1,141
Jan 2021 $ 0.000149
+232.71%
$ -- $ 3,904
Dec 2020 $ 0.0000439
-74.77%
$ -- $ 25,473
Nov 2020 $ 0.000168
+292.73%
$ -- $ 22,767
Oct 2020 $ 0.0000429
+32.56%
$ -- $ 2,150
Sep 2020 $ 0.0000323
-74.67%
$ -- $ 588
Aug 2020 $ 0.000128
+257.52%
$ -- $ 102,303
Jul 2020 $ 0.0000357
+93.71%
$ -- $ 138,888
Jun 2020 $ 0.0000184
+16.10%
$ -- $ 155,433
May 2020 $ 0.0000159
-73.25%
$ -- $ 520,990
Apr 2020 $ 0.0000594
+53.80%
$ -- $ 565,796
Mar 2020 $ 0.0000386
-26.76%
$ -- $ 578,272
Feb 2020 $ 0.0000529
+49.71%
$ 581,756 $ 770,825
Jan 2020 $ 0.0000353
+17.49%
$ -- $ 537,582
Dec 2019 $ 0.0000301
-6.18%
$ -- $ 482,582
Nov 2019 $ 0.000032
-41.82%
$ -- $ 656,022
Oct 2019 $ 0.0000551
-0.37%
$ -- $ 633,732
Sep 2019 $ 0.0000553
+68.24%
$ -- $ 907,927
Aug 2019 $ 0.0000328
-16.59%
$ -- $ 968,354
Jul 2019 $ 0.0000394
-39.71%
$ -- $ 2.05 million
Jun 2019 $ 0.0000653
-22.47%
$ -- $ 1.99 million
May 2019 $ 0.0000843
+55.82%
$ -- $ 1.71 million
Apr 2019 $ 0.0000541
-34.59%
$ -- $ 1.08 million
Mar 2019 $ 0.0000827
+29.86%
$ -- $ 858,135
Feb 2019 $ 0.0000636
-34.22%
$ -- $ 1.34 million
Jan 2019 $ 0.0000967
-54.92%
$ -- $ 40
Dec 2018 $ 0.000177
-21.76%
$ -- $ 91
Nov 2018 $ 0.000221
-34.19%
$ 2.43 million $ 161,286
Oct 2018 $ 0.000336
-45.60%
$ -- $ 201,314
Sep 2018 $ 0.000652
+180.46%
$ -- $ 198,709
Aug 2018 $ 0.000219
-41.02%
$ -- $ 150,177
Download