OWNDATA Historical Data

OWN Page 14
Download
Date Close Price change Market cap Trading volume
May 14, 2020 $ 0.0000323
-18.37%
$ 355,201 $ 15,522
May 13, 2020 $ 0.0000396
+50.55%
$ 435,078 $ 14,209
May 12, 2020 $ 0.0000263
-49.19%
$ 288,858 $ 20,763
May 11, 2020 $ 0.0000516
-1.13%
$ 568,101 $ 26,444
May 10, 2020 $ 0.0000522
-13.49%
$ 574,739 $ 25,083
May 9, 2020 $ 0.0000604
+0.74%
$ 664,466 $ 16,635
May 8, 2020 $ 0.00006
-2.38%
$ 659,845 $ 28,692
May 7, 2020 $ 0.0000615
+8.28%
$ 676,104 $ 29,327
May 6, 2020 $ 0.0000569
-1.85%
$ 626,259 $ 27,182
May 5, 2020 $ 0.000058
-0.99%
$ 638,093 $ 27,776
May 4, 2020 $ 0.0000586
-2.17%
$ 644,815 $ 27,925
May 3, 2020 $ 0.0000599
-1.76%
$ 659,093 $ 28,707
May 2, 2020 $ 0.000061
-1.76%
$ 670,898 $ 29,581
May 1, 2020 $ 0.0000621
+4.45%
$ 682,848 $ 29,044
Apr 30, 2020 $ 0.0000594
-5.50%
$ 653,044 $ 28,331
Apr 29, 2020 $ 0.0000628
+7.58%
$ 690,964 $ 24,997
Apr 28, 2020 $ 0.0000585
-0.22%
$ 643,167 $ 22,234
Apr 27, 2020 $ 0.0000586
+2.25%
$ 644,606 $ 28,131
Apr 26, 2020 $ 0.0000573
+0.85%
$ 630,009 $ 27,222
Apr 25, 2020 $ 0.0000568
+5.59%
$ 624,721 $ 27,376
Apr 24, 2020 $ 0.0000538
-0.48%
$ 591,624 $ 25,907
Apr 23, 2020 $ 0.000054
+24.38%
$ 594,280 $ 14,336
Apr 22, 2020 $ 0.0000434
+10.81%
$ 477,464 $ 20,759
Apr 21, 2020 $ 0.0000392
+1.35%
$ 430,786 $ 18,435
Apr 20, 2020 $ 0.0000386
-5.83%
$ 425,081 $ 14,437
Apr 19, 2020 $ 0.000041
-1.53%
$ 451,364 $ 19,661
Apr 18, 2020 $ 0.0000417
+9.34%
$ 458,168 $ 19,857
Apr 17, 2020 $ 0.0000381
+0.29%
$ 418,861 $ 12,687
Apr 16, 2020 $ 0.000038
+10.92%
$ 417,558 $ 17,904
Apr 15, 2020 $ 0.0000342
-2.57%
$ 376,677 $ 10,872
Apr 14, 2020 $ 0.0000351
-0.91%
$ 386,523 $ 11,330
Apr 13, 2020 $ 0.0000355
-0.58%
$ 390,112 $ 13,070
Apr 12, 2020 $ 0.0000357
-16.29%
$ 392,588 $ 17,063
Apr 11, 2020 $ 0.0000426
-2.23%
$ 468,969 $ 20,484
Apr 10, 2020 $ 0.0000436
-8.34%
$ 479,299 $ 10,222
Apr 9, 2020 $ 0.0000476
-0.42%
$ 523,154 $ 19,213
Apr 8, 2020 $ 0.0000477
+0.60%
$ 525,192 $ 9,593
Apr 7, 2020 $ 0.0000475
-3.24%
$ 522,193 $ 22,723
Apr 6, 2020 $ 0.000049
+16.83%
$ 539,395 $ 23,409
Apr 5, 2020 $ 0.000042
+0.94%
$ 461,755 $ 15,862
Apr 4, 2020 $ 0.0000416
+2.02%
$ 457,576 $ 20,025
Apr 3, 2020 $ 0.0000408
-0.15%
$ 448,482 $ 14,887
Apr 2, 2020 $ 0.0000408
+3.58%
$ 448,723 $ 15,859
Apr 1, 2020 $ 0.0000394
+2.01%
$ 433,137 $ 18,909
Mar 31, 2020 $ 0.0000386
+0.50%
$ 425,029 $ 14,252
Mar 30, 2020 $ 0.0000385
+5.86%
$ 423,134 $ 18,764
Mar 29, 2020 $ 0.0000364
-4.20%
$ 400,131 $ 17,476
Mar 28, 2020 $ 0.000038
+0.08%
$ 417,871 $ 18,273
Mar 27, 2020 $ 0.0000379
-5.02%
$ 417,375 $ 18,284
Mar 26, 2020 $ 0.00004
+1.54%
$ 439,462 $ 19,031