OWNDATA Historical Data

OWN Page 12
Download
Date Close Price change Market cap Trading volume
Aug 22, 2020 $ 0.000042
+2.42%
$ 462,183 $ 2,451
Aug 21, 2020 $ 0.000041
-4.37%
$ 451,380 $ 4,632
Aug 20, 2020 $ 0.0000429
+2.58%
$ 472,087 $ 2,715
Aug 19, 2020 $ 0.0000418
-6.72%
$ 460,047 $ 2,483
Aug 18, 2020 $ 0.0000448
+1.11%
$ 493,328 $ 3,679
Aug 17, 2020 $ 0.0000444
-0.78%
$ 488,229 $ 6,952
Aug 16, 2020 $ 0.0000447
-2.60%
$ 492,007 $ 1,942
Aug 15, 2020 $ 0.0000459
+1.71%
$ 505,181 $ 3,678
Aug 14, 2020 $ 0.0000451
-0.84%
$ 496,413 $ 3,889
Aug 13, 2020 $ 0.0000456
+9.70%
$ 501,058 $ 3,336
Aug 12, 2020 $ 0.0000415
-0.59%
$ 456,869 $ 3,140
Aug 11, 2020 $ 0.0000418
+2.44%
$ 459,635 $ 4,750
Aug 10, 2020 $ 0.0000408
-1.45%
$ 448,495 $ 6,678
Aug 9, 2020 $ 0.0000413
-1.28%
$ 454,769 $ 2,001
Aug 8, 2020 $ 0.0000417
+6.60%
$ 459,222 $ 2,982
Aug 7, 2020 $ 0.0000392
-6.36%
$ 430,798 $ 3,993
Aug 6, 2020 $ 0.0000418
+0.74%
$ 460,066 $ 3,953
Aug 5, 2020 $ 0.0000415
-1.42%
$ 456,784 $ 4,694
Aug 4, 2020 $ 0.0000421
+0.83%
$ 463,282 $ 4,297
Aug 3, 2020 $ 0.0000418
+2.24%
$ 459,864 $ 2,755
Aug 2, 2020 $ 0.0000409
+2.29%
$ 449,408 $ 3,519
Aug 1, 2020 $ 0.0000399
+11.80%
$ 439,350 $ 5,494
Jul 31, 2020 $ 0.0000357
+3.46%
$ 392,919 $ 4,306
Jul 30, 2020 $ 0.0000345
+2.53%
$ 379,854 $ 2,207
Jul 29, 2020 $ 0.0000337
+1.11%
$ 370,422 $ 2,641
Jul 28, 2020 $ 0.0000333
-2.50%
$ 366,233 $ 3,994
Jul 27, 2020 $ 0.0000341
+8.19%
$ 375,399 $ 7,754
Jul 26, 2020 $ 0.0000315
+1.70%
$ 346,904 $ 5,527
Jul 25, 2020 $ 0.000031
+8.95%
$ 340,916 $ 2,896
Jul 24, 2020 $ 0.0000284
+2.68%
$ 312,694 $ 4,044
Jul 23, 2020 $ 0.0000277
+23.97%
$ 304,353 $ 5,833
Jul 22, 2020 $ 0.0000223
+8.79%
$ 245,317 $ 16,623
Jul 21, 2020 $ 0.0000205
+3.60%
$ 225,465 $ 7,101
Jul 20, 2020 $ 0.0000198
-5.44%
$ 217,657 $ 3,961
Jul 19, 2020 $ 0.0000209
+1.41%
$ 230,241 $ 3,165
Jul 18, 2020 $ 0.0000206
+4.15%
$ 227,062 $ 3,274
Jul 17, 2020 $ 0.0000198
-0.38%
$ 218,025 $ 2,465
Jul 16, 2020 $ 0.0000199
-3.27%
$ 218,923 $ 3,829
Jul 15, 2020 $ 0.0000206
-0.56%
$ 226,383 $ 2,492
Jul 14, 2020 $ 0.0000207
+0.18%
$ 227,674 $ 5,046
Jul 13, 2020 $ 0.0000207
+0.72%
$ 227,362 $ 5,185
Jul 12, 2020 $ 0.0000205
+1.53%
$ 225,606 $ 5,113
Jul 11, 2020 $ 0.0000202
+0.59%
$ 222,161 $ 2,789
Jul 10, 2020 $ 0.0000201
-0.44%
$ 220,827 $ 3,459
Jul 9, 2020 $ 0.0000202
-3.22%
$ 221,801 $ 2,773
Jul 8, 2020 $ 0.0000208
+3.18%
$ 229,176 $ 2,747
Jul 7, 2020 $ 0.0000202
-0.92%
$ 221,982 $ 2,401
Jul 6, 2020 $ 0.0000204
+5.72%
$ 224,040 $ 4,980
Jul 5, 2020 $ 0.0000193
+2.12%
$ 211,830 $ 6,062
Jul 4, 2020 $ 0.0000188
-1.05%
$ 207,347 $ 3,815