OWNDATA Historical Data

OWN Page 10
Download
Date Close Price change Market cap Trading volume
Dec 4, 2020 $ 0.000161
+19.47%
$ 1.77 million $ 2,131
Dec 3, 2020 $ 0.000127
+191.32%
$ 1.4 million $ 278
Dec 2, 2020 $ 0.000174
-0.21%
$ 1.91 million $ 3
Dec 1, 2020 $ 0.000174
+0.14%
$ 1.92 million $ 3
Nov 30, 2020 $ 0.000168
-1.48%
$ 1.85 million $ 1,562
Nov 29, 2020 $ 0.000171
-6.57%
$ 1.88 million $ 1,734
Nov 28, 2020 $ 0.000183
+12.14%
$ 2.01 million $ 984
Nov 27, 2020 $ 0.000163
-21.00%
$ 1.79 million $ 395
Nov 26, 2020 $ 0.000206
+0.34%
$ 2.27 million $ 2,406
Nov 25, 2020 $ 0.000206
+12.91%
$ 2.26 million $ 2,660
Nov 24, 2020 $ 0.000182
+15.19%
$ 2 million $ 2,582
Nov 23, 2020 $ 0.000158
+2.87%
$ 1.74 million $ 699
Nov 22, 2020 $ 0.000154
-23.55%
$ 1.69 million $ 619
Nov 21, 2020 $ 0.000201
-31.70%
$ 2.21 million $ 2,859
Nov 20, 2020 $ 0.000294
+151.42%
$ 3.24 million $ 2,783
Nov 19, 2020 $ 0.000117
+61.51%
$ 1.29 million $ 13
Nov 18, 2020 $ 0.0000725
-0.42%
$ 797,270 $ 3
Nov 17, 2020 $ 0.0000728
+49.57%
$ 800,832 $ 108
Nov 16, 2020 $ 0.0000487
-28.82%
$ 535,449 $ 3
Nov 15, 2020 $ 0.0000684
-40.32%
$ 752,313 $ 42
Nov 14, 2020 $ 0.000115
-3.22%
$ 1.26 million $ 225
Nov 13, 2020 $ 0.000118
+69.23%
$ 1.3 million $ 144
Nov 12, 2020 $ 0.00007
-2.95%
$ 769,737 $ 269
Nov 11, 2020 $ 0.0000721
+6.08%
$ 793,197 $ 23
Nov 10, 2020 $ 0.000068
+17.62%
$ 747,639 $ 3
Nov 9, 2020 $ 0.0000578
-53.71%
$ 635,966 $ 107
Nov 8, 2020 $ 0.000125
+11.63%
$ 1.37 million $ 827
Nov 7, 2020 $ 0.000112
-5.53%
$ 1.23 million $ 70
Nov 6, 2020 $ 0.000118
+446.48%
$ 1.3 million $ 77
Nov 5, 2020 $ 0.0000217
-61.50%
$ 238,292 $ 39
Nov 4, 2020 $ 0.000104
+92.57%
$ 1.15 million $ 490
Nov 3, 2020 $ 0.0000542
-45.66%
$ 596,259 $ 121
Nov 2, 2020 $ 0.0000998
+91.41%
$ 1.1 million $ 426
Nov 1, 2020 $ 0.0000521
+21.53%
$ 573,110 $ 490
Oct 31, 2020 $ 0.0000429
+25.03%
$ 471,547 $ 1,879
Oct 30, 2020 $ 0.0000343
+91.72%
$ 377,102 $ 11
Oct 29, 2020 $ 0.0000179
+1.44%
$ 196,622 $ 2
Oct 28, 2020 $ 0.0000573
-5.26%
$ 630,732 $ 6
Oct 27, 2020 $ 0.0000606
+2.73%
$ 666,284 $ 6
Oct 26, 2020 $ 0.000059
-2.14%
$ 648,864 $ 48
Oct 25, 2020 $ 0.0000603
-2.50%
$ 663,159 $ 65
Oct 24, 2020 $ 0.0000618
+230.36%
$ 680,142 $ 71
Oct 23, 2020 $ 0.0000187
-1.26%
$ 205,880 $ 1
Oct 22, 2020 $ 0.0000619
+1.46%
$ 681,056 $ 9
Oct 21, 2020 $ 0.000061
+3.50%
$ 671,400 $ 9
Oct 20, 2020 $ 0.0000446
-0.18%
$ 490,201 $ 0
Oct 19, 2020 $ 0.0000446
-23.93%
$ 491,095 $ 0
Oct 18, 2020 $ 0.0000587
+36.01%
$ 645,544 $ 6
Oct 17, 2020 $ 0.0000575
+0.58%
$ 632,068 $ 0
Oct 16, 2020 $ 0.0000571
-3.09%
$ 628,399 $ 0