OWNDATA Historical Data

OWN Page 17
Download
Date Close Price change Market cap Trading volume
Dec 16, 2019 $ 0.0000286
-6.43%
$ 314,061 $ 11,883
Dec 15, 2019 $ 0.0000305
+0.50%
$ 335,648 $ 13,426
Dec 14, 2019 $ 0.0000304
-2.56%
$ 333,990 $ 13,517
Dec 13, 2019 $ 0.0000312
-0.96%
$ 342,770 $ 13,717
Dec 12, 2019 $ 0.0000315
+1.28%
$ 346,120 $ 27,411
Dec 11, 2019 $ 0.000031
-0.64%
$ 341,000 $ 20,330
Dec 10, 2019 $ 0.0000312
-1.13%
$ 343,211 $ 13,397
Dec 9, 2019 $ 0.0000316
+8.02%
$ 347,072 $ 20,985
Dec 8, 2019 $ 0.0000292
-8.86%
$ 321,268 $ 23,200
Dec 7, 2019 $ 0.000032
-0.48%
$ 352,516 $ 21,742
Dec 6, 2019 $ 0.0000322
+0.44%
$ 354,210 $ 29,170
Dec 5, 2019 $ 0.0000321
+2.02%
$ 353,636 $ 18,616
Dec 4, 2019 $ 0.0000318
+1.15%
$ 349,437 $ 28,345
Dec 3, 2019 $ 0.0000314
-2.59%
$ 345,486 $ 22,382
Dec 2, 2019 $ 0.0000322
+0.50%
$ 354,692 $ 4,852
Dec 1, 2019 $ 0.0000321
+0.18%
$ 353,003 $ 14,098
Nov 30, 2019 $ 0.000032
-3.80%
$ 352,371 $ 13,992
Nov 29, 2019 $ 0.0000333
+2.70%
$ 366,537 $ 32,550
Nov 28, 2019 $ 0.0000324
-1.82%
$ 356,915 $ 14,243
Nov 27, 2019 $ 0.0000331
+5.35%
$ 364,314 $ 14,265
Nov 26, 2019 $ 0.0000314
+0.85%
$ 345,845 $ 13,574
Nov 25, 2019 $ 0.0000311
+0.73%
$ 341,985 $ 31,241
Nov 24, 2019 $ 0.0000309
-6.81%
$ 339,521 $ 13,356
Nov 23, 2019 $ 0.0000331
+0.70%
$ 364,301 $ 14,319
Nov 22, 2019 $ 0.0000328
-8.55%
$ 360,403 $ 10,655
Nov 21, 2019 $ 0.0000358
-5.79%
$ 394,119 $ 3,568
Nov 20, 2019 $ 0.000038
-0.06%
$ 418,353 $ 16,566
Nov 19, 2019 $ 0.0000381
-2.12%
$ 418,591 $ 35,429
Nov 18, 2019 $ 0.0000389
-3.54%
$ 427,703 $ 36,063
Nov 17, 2019 $ 0.0000403
+1.53%
$ 443,316 $ 16,285
Nov 16, 2019 $ 0.0000398
+2.18%
$ 437,350 $ 17,270
Nov 15, 2019 $ 0.0000389
-2.05%
$ 427,994 $ 16,842
Nov 14, 2019 $ 0.0000397
-1.36%
$ 436,954 $ 37,596
Nov 13, 2019 $ 0.0000403
+0.31%
$ 442,964 $ 37,830
Nov 12, 2019 $ 0.0000401
-0.69%
$ 441,581 $ 17,594
Nov 11, 2019 $ 0.0000404
-1.10%
$ 444,631 $ 17,418
Nov 10, 2019 $ 0.0000409
+0.96%
$ 450,184 $ 17,825
Nov 9, 2019 $ 0.0000405
+0.86%
$ 445,907 $ 17,700
Nov 8, 2019 $ 0.0000402
-1.44%
$ 442,161 $ 38,077
Nov 7, 2019 $ 0.0000408
-1.11%
$ 448,701 $ 36,266
Nov 6, 2019 $ 0.0000413
+3.28%
$ 453,775 $ 13,329
Nov 5, 2019 $ 0.0000399
+0.14%
$ 438,542 $ 32,941
Nov 4, 2019 $ 0.0000398
-22.49%
$ 437,946 $ 33,693
Nov 3, 2019 $ 0.0000514
-2.41%
$ 565,092 $ 18,267
Nov 2, 2019 $ 0.0000526
+0.67%
$ 579,093 $ 18,772
Nov 1, 2019 $ 0.0000523
-5.02%
$ 575,258 $ 18,494
Oct 31, 2019 $ 0.0000551
-0.81%
$ 605,668 $ 19,453
Oct 30, 2019 $ 0.0000555
-2.55%
$ 610,598 $ 19,369
Oct 29, 2019 $ 0.000057
+2.90%
$ 626,593 $ 20,139
Oct 28, 2019 $ 0.0000554
-0.19%
$ 608,969 $ 19,518