OWNDATA Historical Data

OWN Page 20
Download
Date Close Price change Market cap Trading volume
Jul 19, 2019 $ 0.0000529
-1.22%
$ 582,087 $ 44,525
Jul 18, 2019 $ 0.0000536
+8.38%
$ 589,268 $ 48,388
Jul 17, 2019 $ 0.0000494
+11.49%
$ 543,638 $ 116,302
Jul 16, 2019 $ 0.0000443
-11.66%
$ 487,604 $ 171,848
Jul 15, 2019 $ 0.0000502
+0.71%
$ 551,946 $ 191,213
Jul 14, 2019 $ 0.0000498
-2.31%
$ 548,023 $ 96,900
Jul 13, 2019 $ 0.000051
+0.13%
$ 560,966 $ 104,489
Jul 12, 2019 $ 0.0000509
+1.59%
$ 560,214 $ 44,698
Jul 11, 2019 $ 0.0000501
-17.67%
$ 551,425 $ 26,884
Jul 10, 2019 $ 0.0000609
-7.07%
$ 669,773 $ 37,574
Jul 9, 2019 $ 0.0000655
-1.64%
$ 720,763 $ 64,299
Jul 8, 2019 $ 0.0000666
+5.42%
$ 732,763 $ 51,770
Jul 7, 2019 $ 0.0000632
-3.53%
$ 695,063 $ 68,867
Jul 6, 2019 $ 0.0000655
+0.28%
$ 720,514 $ 51,890
Jul 5, 2019 $ 0.0000653
-0.11%
$ 718,501 $ 85,958
Jul 4, 2019 $ 0.0000654
-7.66%
$ 719,260 $ 67,036
Jul 3, 2019 $ 0.0000708
+7.15%
$ 779,008 $ 46,302
Jul 2, 2019 $ 0.0000661
+1.99%
$ 727,035 $ 46,599
Jul 1, 2019 $ 0.0000648
-0.79%
$ 712,895 $ 41,618
Jun 30, 2019 $ 0.0000653
-22.92%
$ 718,592 $ 69,325
Jun 29, 2019 $ 0.0000848
-1.28%
$ 932,388 $ 74,245
Jun 28, 2019 $ 0.0000859
+14.40%
$ 944,490 $ 78,947
Jun 27, 2019 $ 0.0000751
-10.85%
$ 825,632 $ 145,170
Jun 26, 2019 $ 0.0000842
+6.94%
$ 926,133 $ 65,247
Jun 25, 2019 $ 0.0000787
+1.46%
$ 866,067 $ 89,204
Jun 24, 2019 $ 0.0000776
-0.40%
$ 853,563 $ 93,929
Jun 23, 2019 $ 0.0000779
+6.08%
$ 857,003 $ 130,404
Jun 22, 2019 $ 0.0000734
+1.06%
$ 807,921 $ 97,685
Jun 21, 2019 $ 0.0000727
+25.88%
$ 799,392 $ 56,473
Jun 20, 2019 $ 0.0000577
-2.61%
$ 635,029 $ 36,489
Jun 19, 2019 $ 0.0000593
-13.13%
$ 652,087 $ 78,966
Jun 18, 2019 $ 0.0000682
-7.02%
$ 750,642 $ 44,536
Jun 17, 2019 $ 0.0000734
-3.94%
$ 807,290 $ 49,453
Jun 16, 2019 $ 0.0000764
-1.24%
$ 840,424 $ 59,451
Jun 15, 2019 $ 0.0000774
+1.00%
$ 851,042 $ 58,594
Jun 14, 2019 $ 0.0000766
+7.70%
$ 842,644 $ 58,609
Jun 13, 2019 $ 0.0000711
-0.60%
$ 782,357 $ 52,169
Jun 12, 2019 $ 0.0000716
+2.50%
$ 787,052 $ 53,046
Jun 11, 2019 $ 0.0000698
+0.82%
$ 767,850 $ 52,395
Jun 10, 2019 $ 0.0000692
+5.87%
$ 761,512 $ 53,707
Jun 9, 2019 $ 0.0000654
-8.25%
$ 719,326 $ 37,840
Jun 8, 2019 $ 0.0000713
+7.67%
$ 783,943 $ 79,566
Jun 7, 2019 $ 0.0000662
-19.66%
$ 728,069 $ 40,139
Jun 6, 2019 $ 0.0000824
+4.04%
$ 906,230 $ 42,716
Jun 5, 2019 $ 0.0000792
+6.75%
$ 871,108 $ 44,574
Jun 4, 2019 $ 0.0000742
-7.06%
$ 815,968 $ 29,675
Jun 3, 2019 $ 0.0000798
-2.73%
$ 877,993 $ 35,812
Jun 2, 2019 $ 0.0000821
-2.87%
$ 902,681 $ 93,737
Jun 1, 2019 $ 0.0000845
+0.27%
$ 929,381 $ 89,848
May 31, 2019 $ 0.0000843
+4.99%
$ 926,766 $ 43,312