OWNDATA Historical Data

OWN Page 13
Download
Date Close Price change Market cap Trading volume
Jul 3, 2020 $ 0.000019
-0.67%
$ 209,535 $ 2,854
Jul 2, 2020 $ 0.0000192
+1.54%
$ 210,919 $ 5,270
Jul 1, 2020 $ 0.0000189
+2.36%
$ 207,617 $ 4,285
Jun 30, 2020 $ 0.0000184
+3.99%
$ 202,924 $ 3,484
Jun 29, 2020 $ 0.0000177
-1.01%
$ 195,191 $ 4,732
Jun 28, 2020 $ 0.0000179
+4.78%
$ 197,082 $ 4,445
Jun 27, 2020 $ 0.0000171
-6.30%
$ 188,132 $ 6,759
Jun 26, 2020 $ 0.0000183
-1.54%
$ 200,780 $ 4,544
Jun 25, 2020 $ 0.0000185
-0.05%
$ 203,966 $ 3,877
Jun 24, 2020 $ 0.0000186
-2.24%
$ 204,052 $ 4,166
Jun 23, 2020 $ 0.000019
+2.58%
$ 208,698 $ 3,930
Jun 22, 2020 $ 0.0000185
+18.87%
$ 203,448 $ 10,505
Jun 21, 2020 $ 0.0000156
+0.51%
$ 171,099 $ 1,227
Jun 20, 2020 $ 0.0000155
-1.75%
$ 170,250 $ 4,642
Jun 19, 2020 $ 0.0000157
-1.22%
$ 173,160 $ 6,577
Jun 18, 2020 $ 0.0000159
-5.11%
$ 175,342 $ 3,438
Jun 17, 2020 $ 0.0000168
-4.58%
$ 184,823 $ 3,837
Jun 16, 2020 $ 0.0000176
+3.01%
$ 193,670 $ 3,031
Jun 15, 2020 $ 0.0000171
-0.65%
$ 188,026 $ 11,533
Jun 14, 2020 $ 0.0000172
+5.43%
$ 189,373 $ 4,094
Jun 13, 2020 $ 0.0000163
-1.82%
$ 179,607 $ 2,939
Jun 12, 2020 $ 0.0000166
+2.02%
$ 182,893 $ 3,902
Jun 11, 2020 $ 0.0000163
-6.94%
$ 179,352 $ 9,547
Jun 10, 2020 $ 0.0000175
+2.28%
$ 192,664 $ 5,234
Jun 9, 2020 $ 0.0000171
-0.01%
$ 188,329 $ 3,721
Jun 8, 2020 $ 0.0000171
+0.37%
$ 188,441 $ 3,981
Jun 7, 2020 $ 0.0000171
+2.79%
$ 187,685 $ 7,497
Jun 6, 2020 $ 0.0000166
+2.60%
$ 182,618 $ 3,167
Jun 5, 2020 $ 0.0000162
-2.12%
$ 178,019 $ 4,746
Jun 4, 2020 $ 0.0000165
+2.56%
$ 181,926 $ 4,199
Jun 3, 2020 $ 0.0000161
-0.72%
$ 177,391 $ 1,812
Jun 2, 2020 $ 0.0000162
-0.37%
$ 178,606 $ 9,706
Jun 1, 2020 $ 0.0000163
+2.56%
$ 179,267 $ 10,160
May 31, 2020 $ 0.0000159
-5.94%
$ 174,879 $ 4,545
May 30, 2020 $ 0.0000169
-10.95%
$ 185,845 $ 68
May 29, 2020 $ 0.000019
+6.51%
$ 208,638 $ 1,338
May 28, 2020 $ 0.0000178
-5.67%
$ 195,702 $ 4,593
May 27, 2020 $ 0.0000189
+13.36%
$ 207,378 $ 9,254
May 26, 2020 $ 0.0000166
-32.19%
$ 182,942 $ 9,560
May 25, 2020 $ 0.0000245
-0.25%
$ 269,822 $ 11,750
May 24, 2020 $ 0.0000247
-9.00%
$ 271,219 $ 11,903
May 23, 2020 $ 0.0000271
+2.19%
$ 298,128 $ 13,001
May 22, 2020 $ 0.0000265
-7.75%
$ 291,670 $ 12,768
May 21, 2020 $ 0.0000287
+52.34%
$ 316,207 $ 13,910
May 20, 2020 $ 0.0000189
-36.36%
$ 207,581 $ 16,654
May 19, 2020 $ 0.0000296
-12.47%
$ 325,975 $ 14,408
May 18, 2020 $ 0.0000338
+3.84%
$ 372,191 $ 16,083
May 17, 2020 $ 0.0000326
+3.46%
$ 358,515 $ 15,548
May 16, 2020 $ 0.0000315
+2.35%
$ 346,735 $ 9,735
May 15, 2020 $ 0.0000308
-4.57%
$ 338,813 $ 8,984