OWNDATA Historical Data

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