Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

OWNDATA Historical Data

OWN Page 19
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 7, 2019 $0.0000336
+5.09%
$369,969 $24,755
Sep 6, 2019 $0.000032
-2.33%
$352,364 $23,742
Sep 5, 2019 $0.0000328
-0.06%
$360,798 $24,020
Sep 4, 2019 $0.0000327
-2.82%
$359,942 $20,781
Sep 3, 2019 $0.0000337
+0.27%
$370,518 $24,428
Sep 2, 2019 $0.0000336
+4.86%
$370,143 $24,443
Sep 1, 2019 $0.0000322
-2.03%
$353,984 $22,056
Aug 31, 2019 $0.0000328
+5.04%
$361,338 $22,228
Aug 30, 2019 $0.0000313
-0.62%
$343,978 $22,063
Aug 29, 2019 $0.0000315
-3.61%
$346,139 $22,742
Aug 28, 2019 $0.0000326
-6.90%
$359,108 $22,057
Aug 27, 2019 $0.0000351
-0.99%
$385,734 $23,157
Aug 26, 2019 $0.0000353
-16.53%
$388,288 $21,802
Aug 25, 2019 $0.0000423
-18.91%
$465,030 $49,438
Aug 24, 2019 $0.0000521
+0.16%
$573,448 $60,442
Aug 23, 2019 $0.000052
+1.86%
$572,548 $59,810
Aug 22, 2019 $0.0000511
-0.17%
$562,103 $35,835
Aug 21, 2019 $0.0000512
+4.54%
$563,719 $22,556
Aug 20, 2019 $0.000049
-30.24%
$539,274 $17,682
Aug 19, 2019 $0.0000699
+9.24%
$768,929 $35,858
Aug 18, 2019 $0.000064
+8.32%
$704,376 $29,877
Aug 17, 2019 $0.000059
+19.56%
$649,485 $27,649
Aug 16, 2019 $0.0000492
-4.74%
$540,960 $23,218
Aug 15, 2019 $0.0000514
+9.22%
$564,940 $30,082
Aug 14, 2019 $0.0000469
+3.51%
$515,766 $21,836
Aug 13, 2019 $0.0000453
+9.63%
$498,296 $25,793
Aug 12, 2019 $0.0000414
+4.83%
$455,005 $65,910
Aug 11, 2019 $0.0000394
+3.35%
$433,836 $66,021
Aug 10, 2019 $0.0000382
-0.79%
$419,805 $22,174
Aug 9, 2019 $0.0000386
-4.68%
$424,085 $25,592
Aug 8, 2019 $0.0000405
-2.09%
$445,855 $35,671
Aug 7, 2019 $0.0000414
+9.49%
$455,371 $21,720
Aug 6, 2019 $0.0000378
-2.45%
$415,912 $20,729
Aug 5, 2019 $0.0000388
-7.10%
$426,307 $22,063
Aug 4, 2019 $0.0000417
-0.09%
$458,881 $40,493
Aug 3, 2019 $0.0000418
+3.51%
$459,479 $21,221
Aug 2, 2019 $0.0000404
+1.63%
$443,916 $19,763
Aug 1, 2019 $0.0000397
+0.83%
$436,800 $32,872
Jul 31, 2019 $0.0000394
+3.21%
$433,190 $42,793
Jul 30, 2019 $0.0000382
-0.98%
$419,724 $117,605
Jul 29, 2019 $0.0000385
-1.53%
$423,836 $20,607
Jul 28, 2019 $0.0000391
-5.83%
$430,411 $41,390
Jul 27, 2019 $0.0000416
-5.71%
$457,071 $47,096
Jul 26, 2019 $0.0000441
+2.32%
$484,777 $109,501
Jul 25, 2019 $0.0000431
-1.27%
$473,815 $88,466
Jul 24, 2019 $0.0000436
-0.75%
$479,907 $31,600
Jul 23, 2019 $0.000044
+1.42%
$483,484 $31,239
Jul 22, 2019 $0.0000433
-10.51%
$476,732 $37,361
Jul 21, 2019 $0.0000484
+15.16%
$532,724 $35,156
Jul 20, 2019 $0.0000421
-20.53%
$462,596 $35,567