OWNDATA Historical Data

OWN Page 16
Download
Date Close Price change Market cap Trading volume
Feb 4, 2020 $ 0.0000368
-0.24%
$ 404,396 $ 15,487
Feb 3, 2020 $ 0.0000369
+2.42%
$ 405,513 $ 17,710
Feb 2, 2020 $ 0.000036
+1.11%
$ 395,926 $ 17,782
Feb 1, 2020 $ 0.0000356
+0.80%
$ 391,695 $ 17,011
Jan 31, 2020 $ 0.0000353
-2.64%
$ 388,407 $ 16,997
Jan 30, 2020 $ 0.0000363
+6.30%
$ 398,822 $ 17,436
Jan 29, 2020 $ 0.0000341
-1.99%
$ 375,440 $ 15,419
Jan 28, 2020 $ 0.0000348
+1.96%
$ 383,125 $ 16,652
Jan 27, 2020 $ 0.0000342
+0.16%
$ 375,764 $ 16,507
Jan 26, 2020 $ 0.0000341
+1.34%
$ 375,220 $ 10,738
Jan 25, 2020 $ 0.0000337
+3.43%
$ 370,397 $ 16,743
Jan 24, 2020 $ 0.0000326
-1.66%
$ 358,059 $ 15,622
Jan 23, 2020 $ 0.0000331
-2.41%
$ 364,200 $ 15,957
Jan 22, 2020 $ 0.0000339
-8.49%
$ 373,253 $ 20,317
Jan 21, 2020 $ 0.0000371
+2.55%
$ 407,953 $ 20,923
Jan 20, 2020 $ 0.0000362
-1.02%
$ 397,877 $ 16,949
Jan 19, 2020 $ 0.0000365
-3.52%
$ 402,041 $ 17,519
Jan 18, 2020 $ 0.0000379
-4.93%
$ 416,939 $ 17,671
Jan 17, 2020 $ 0.00004
+4.58%
$ 439,491 $ 17,056
Jan 16, 2020 $ 0.0000382
-1.52%
$ 420,112 $ 18,305
Jan 15, 2020 $ 0.0000388
+0.55%
$ 426,483 $ 20,868
Jan 14, 2020 $ 0.0000386
+14.61%
$ 424,337 $ 17,448
Jan 13, 2020 $ 0.0000337
-1.18%
$ 370,577 $ 12,855
Jan 12, 2020 $ 0.0000341
+2.69%
$ 374,561 $ 12,963
Jan 11, 2020 $ 0.0000331
-1.03%
$ 364,598 $ 12,664
Jan 10, 2020 $ 0.0000335
+1.99%
$ 368,455 $ 15,840
Jan 9, 2020 $ 0.0000329
-1.49%
$ 361,359 $ 10,189
Jan 8, 2020 $ 0.0000334
-3.08%
$ 367,062 $ 8,997
Jan 7, 2020 $ 0.0000344
+0.39%
$ 378,838 $ 23,579
Jan 6, 2020 $ 0.0000343
+6.75%
$ 377,221 $ 32,714
Jan 5, 2020 $ 0.0000321
+10.70%
$ 353,306 $ 26,981
Jan 4, 2020 $ 0.000029
+1.46%
$ 319,120 $ 19,814
Jan 3, 2020 $ 0.0000286
+4.65%
$ 314,448 $ 21,935
Jan 2, 2020 $ 0.0000273
-8.92%
$ 300,480 $ 15,718
Jan 1, 2020 $ 0.00003
-0.20%
$ 329,942 $ 14,206
Dec 31, 2019 $ 0.0000301
-1.11%
$ 330,600 $ 11,277
Dec 30, 2019 $ 0.0000304
+5.95%
$ 334,282 $ 11,364
Dec 29, 2019 $ 0.0000287
+3.64%
$ 315,460 $ 11,707
Dec 28, 2019 $ 0.0000277
+2.17%
$ 304,371 $ 11,571
Dec 27, 2019 $ 0.0000271
+0.65%
$ 297,961 $ 11,480
Dec 26, 2019 $ 0.0000269
+0.17%
$ 296,051 $ 17,105
Dec 25, 2019 $ 0.0000268
-1.14%
$ 295,239 $ 12,891
Dec 24, 2019 $ 0.0000272
-1.85%
$ 298,680 $ 13,549
Dec 23, 2019 $ 0.0000277
-2.58%
$ 304,412 $ 13,783
Dec 22, 2019 $ 0.0000284
+3.85%
$ 312,352 $ 10,323
Dec 21, 2019 $ 0.0000273
-1.93%
$ 300,831 $ 12,997
Dec 20, 2019 $ 0.0000279
+1.07%
$ 306,751 $ 13,042
Dec 19, 2019 $ 0.0000276
-4.36%
$ 303,572 $ 12,632
Dec 18, 2019 $ 0.0000289
+11.33%
$ 317,413 $ 12,962
Dec 17, 2019 $ 0.000026
-9.08%
$ 285,520 $ 8,831