OWNDATA Historical Data

OWN Page 18
Download
Date Close Price change Market cap Trading volume
Oct 27, 2019 $ 0.0000555
+2.04%
$ 610,269 $ 19,744
Oct 26, 2019 $ 0.0000541
-1.68%
$ 595,197 $ 19,148
Oct 25, 2019 $ 0.000055
+11.65%
$ 604,812 $ 19,347
Oct 24, 2019 $ 0.0000492
-0.87%
$ 541,728 $ 13,860
Oct 23, 2019 $ 0.0000497
-6.05%
$ 546,382 $ 17,387
Oct 22, 2019 $ 0.0000529
+0.11%
$ 581,579 $ 18,741
Oct 21, 2019 $ 0.0000528
-0.77%
$ 580,948 $ 18,611
Oct 20, 2019 $ 0.0000532
+0.64%
$ 585,405 $ 18,702
Oct 19, 2019 $ 0.0000528
+0.11%
$ 581,290 $ 18,244
Oct 18, 2019 $ 0.0000528
-4.44%
$ 580,632 $ 18,495
Oct 17, 2019 $ 0.0000552
+1.10%
$ 607,591 $ 19,261
Oct 16, 2019 $ 0.0000546
-2.41%
$ 601,057 $ 19,059
Oct 15, 2019 $ 0.000056
-1.52%
$ 615,902 $ 19,823
Oct 14, 2019 $ 0.0000569
+0.89%
$ 625,396 $ 19,751
Oct 13, 2019 $ 0.0000564
+1.94%
$ 619,918 $ 19,994
Oct 12, 2019 $ 0.0000554
-1.53%
$ 609,238 $ 19,634
Oct 11, 2019 $ 0.0000563
-4.06%
$ 619,097 $ 19,800
Oct 10, 2019 $ 0.0000586
-1.61%
$ 644,780 $ 20,571
Oct 9, 2019 $ 0.0000594
+5.56%
$ 653,454 $ 20,832
Oct 8, 2019 $ 0.0000562
-0.33%
$ 617,720 $ 19,924
Oct 7, 2019 $ 0.0000563
+6.31%
$ 619,779 $ 19,980
Oct 6, 2019 $ 0.0000531
-3.30%
$ 584,550 $ 27,718
Oct 5, 2019 $ 0.000055
+0.21%
$ 604,471 $ 19,318
Oct 4, 2019 $ 0.0000551
+0.92%
$ 605,559 $ 28,841
Oct 3, 2019 $ 0.0000545
-3.58%
$ 600,016 $ 19,021
Oct 2, 2019 $ 0.0000566
+2.53%
$ 622,274 $ 29,921
Oct 1, 2019 $ 0.0000552
-0.16%
$ 606,937 $ 29,523
Sep 30, 2019 $ 0.0000553
+5.85%
$ 607,894 $ 19,240
Sep 29, 2019 $ 0.0000522
-3.85%
$ 574,647 $ 22,234
Sep 28, 2019 $ 0.0000543
+0.99%
$ 597,587 $ 23,200
Sep 27, 2019 $ 0.0000538
+4.86%
$ 591,604 $ 22,739
Sep 26, 2019 $ 0.0000513
-3.47%
$ 564,234 $ 21,760
Sep 25, 2019 $ 0.0000531
+0.08%
$ 584,193 $ 36,379
Sep 24, 2019 $ 0.0000526
-15.56%
$ 578,076 $ 37,751
Sep 23, 2019 $ 0.0000622
-5.44%
$ 684,596 $ 41,665
Sep 22, 2019 $ 0.0000658
+59.01%
$ 723,995 $ 45,040
Sep 21, 2019 $ 0.0000414
-13.56%
$ 455,336 $ 86,200
Sep 20, 2019 $ 0.0000479
-1.11%
$ 526,774 $ 43,580
Sep 19, 2019 $ 0.0000484
+4.81%
$ 532,795 $ 20,888
Sep 18, 2019 $ 0.0000462
-1.83%
$ 508,421 $ 1,252
Sep 17, 2019 $ 0.0000471
-4.65%
$ 517,973 $ 19,040
Sep 16, 2019 $ 0.0000494
+6.82%
$ 543,485 $ 24,174
Sep 15, 2019 $ 0.0000463
-0.38%
$ 508,797 $ 67,340
Sep 14, 2019 $ 0.0000464
+30.00%
$ 510,717 $ 68,439
Sep 13, 2019 $ 0.0000357
+5.55%
$ 392,857 $ 23,484
Sep 12, 2019 $ 0.0000338
+1.62%
$ 372,223 $ 22,551
Sep 11, 2019 $ 0.0000332
+0.23%
$ 365,394 $ 21,861
Sep 10, 2019 $ 0.0000332
-2.77%
$ 365,163 $ 24,578
Sep 9, 2019 $ 0.0000341
-0.44%
$ 374,887 $ 25,049
Sep 8, 2019 $ 0.0000342
+1.77%
$ 376,533 $ 25,259