OWNDATA Historical Data

OWN Page 15
Download
Date Close Price change Market cap Trading volume
Mar 25, 2020 $ 0.0000393
-2.25%
$ 432,617 $ 18,877
Mar 24, 2020 $ 0.0000402
+2.80%
$ 442,643 $ 19,353
Mar 23, 2020 $ 0.0000391
+10.06%
$ 430,177 $ 18,823
Mar 22, 2020 $ 0.0000355
-9.11%
$ 390,814 $ 16,999
Mar 21, 2020 $ 0.0000391
-1.59%
$ 429,722 $ 15,225
Mar 20, 2020 $ 0.0000396
-0.86%
$ 435,792 $ 13,735
Mar 19, 2020 $ 0.00004
+46.95%
$ 439,554 $ 13,455
Mar 18, 2020 $ 0.0000272
+2.17%
$ 298,910 $ 13,027
Mar 17, 2020 $ 0.0000267
+1.11%
$ 293,273 $ 12,925
Mar 16, 2020 $ 0.0000263
-9.64%
$ 289,560 $ 12,662
Mar 15, 2020 $ 0.0000291
+1.01%
$ 320,463 $ 14,066
Mar 14, 2020 $ 0.0000289
-7.44%
$ 317,655 $ 13,752
Mar 13, 2020 $ 0.0000311
+22.64%
$ 341,615 $ 14,800
Mar 12, 2020 $ 0.0000254
-45.78%
$ 278,963 $ 17,219
Mar 11, 2020 $ 0.0000468
-1.29%
$ 514,604 $ 29,064
Mar 10, 2020 $ 0.0000474
-3.75%
$ 521,070 $ 21,314
Mar 9, 2020 $ 0.000049
-0.18%
$ 538,860 $ 19,802
Mar 8, 2020 $ 0.0000491
-15.07%
$ 539,962 $ 23,668
Mar 7, 2020 $ 0.0000578
-4.23%
$ 635,614 $ 27,580
Mar 6, 2020 $ 0.0000602
+9.33%
$ 662,643 $ 19,349
Mar 5, 2020 $ 0.000055
-0.72%
$ 605,070 $ 26,388
Mar 4, 2020 $ 0.0000554
+1.86%
$ 608,936 $ 18,417
Mar 3, 2020 $ 0.0000543
-4.52%
$ 597,767 $ 26,174
Mar 2, 2020 $ 0.0000569
+7.94%
$ 625,655 $ 27,159
Mar 1, 2020 $ 0.0000527
-0.09%
$ 579,823 $ 18,359
Feb 29, 2020 $ 0.0000529
-3.84%
$ 581,756 $ 18,626
Feb 28, 2020 $ 0.000055
-2.10%
$ 605,127 $ 26,179
Feb 27, 2020 $ 0.000056
-0.44%
$ 615,700 $ 26,856
Feb 26, 2020 $ 0.0000563
-9.43%
$ 618,939 $ 26,848
Feb 25, 2020 $ 0.0000623
-9.05%
$ 685,438 $ 29,939
Feb 24, 2020 $ 0.0000685
-1.50%
$ 753,778 $ 33,003
Feb 23, 2020 $ 0.0000695
+6.74%
$ 764,739 $ 33,481
Feb 22, 2020 $ 0.0000651
-1.60%
$ 716,350 $ 31,027
Feb 21, 2020 $ 0.0000662
+3.16%
$ 727,977 $ 18,588
Feb 20, 2020 $ 0.0000642
-0.03%
$ 705,795 $ 30,673
Feb 19, 2020 $ 0.0000642
-25.01%
$ 706,712 $ 30,614
Feb 18, 2020 $ 0.0000856
+8.85%
$ 941,677 $ 21,689
Feb 17, 2020 $ 0.0000787
+1.59%
$ 865,609 $ 37,717
Feb 16, 2020 $ 0.0000776
-1.06%
$ 853,175 $ 36,918
Feb 15, 2020 $ 0.0000783
-8.67%
$ 861,399 $ 37,710
Feb 14, 2020 $ 0.0000858
+6.36%
$ 943,943 $ 41,181
Feb 13, 2020 $ 0.0000807
-6.68%
$ 887,207 $ 38,484
Feb 12, 2020 $ 0.0000865
+72.26%
$ 951,003 $ 41,540
Feb 11, 2020 $ 0.0000502
+7.65%
$ 552,237 $ 17,836
Feb 10, 2020 $ 0.0000467
-1.41%
$ 513,282 $ 20,838
Feb 9, 2020 $ 0.0000473
+0.58%
$ 520,578 $ 22,649
Feb 8, 2020 $ 0.0000471
-4.05%
$ 517,989 $ 22,664
Feb 7, 2020 $ 0.0000491
+4.49%
$ 540,079 $ 23,730
Feb 6, 2020 $ 0.000047
+16.57%
$ 517,029 $ 17,447
Feb 5, 2020 $ 0.0000404
+9.82%
$ 444,029 $ 16,600