OWNDATA Historical Data

OWN Page 21
Download
Date Close Price change Market cap Trading volume
May 30, 2019 $ 0.0000802
-9.04%
$ 882,726 $ 38,997
May 29, 2019 $ 0.0000882
-9.49%
$ 970,418 $ 97,291
May 28, 2019 $ 0.0000975
-4.66%
$ 1.07 million $ 97,932
May 27, 2019 $ 0.000102
-5.71%
$ 1.12 million $ 90,824
May 26, 2019 $ 0.000108
-10.67%
$ 1.19 million $ 33,971
May 25, 2019 $ 0.000121
+3.80%
$ 1.34 million $ 46,922
May 24, 2019 $ 0.000117
+15.21%
$ 1.29 million $ 50,193
May 23, 2019 $ 0.000101
+1.35%
$ 1.12 million $ 53,413
May 22, 2019 $ 0.0001
-3.12%
$ 1.1 million $ 49,418
May 21, 2019 $ 0.000103
+8.85%
$ 1.14 million $ 95,149
May 20, 2019 $ 0.000095
-15.81%
$ 1.04 million $ 46,831
May 19, 2019 $ 0.000113
+9.37%
$ 1.24 million $ 47,979
May 18, 2019 $ 0.000103
-5.97%
$ 1.13 million $ 42,742
May 17, 2019 $ 0.00011
-3.96%
$ 1.21 million $ 41,080
May 16, 2019 $ 0.000114
+10.84%
$ 1.26 million $ 35,680
May 15, 2019 $ 0.000103
+24.19%
$ 1.13 million $ 45,206
May 14, 2019 $ 0.0000829
+11.86%
$ 912,448 $ 43,175
May 13, 2019 $ 0.0000742
-4.73%
$ 815,704 $ 102,566
May 12, 2019 $ 0.0000778
+13.51%
$ 856,075 $ 58,343
May 11, 2019 $ 0.0000686
+36.07%
$ 754,106 $ 61,895
May 10, 2019 $ 0.0000504
-1.96%
$ 554,205 $ 105,431
May 9, 2019 $ 0.0000514
-6.85%
$ 565,286 $ 41,252
May 8, 2019 $ 0.0000552
+3.78%
$ 606,834 $ 94,671
May 7, 2019 $ 0.0000532
+0.66%
$ 584,715 $ 39,378
May 6, 2019 $ 0.0000528
-7.16%
$ 580,916 $ 33,269
May 5, 2019 $ 0.0000569
+0.76%
$ 625,649 $ 32,966
May 4, 2019 $ 0.0000564
+8.22%
$ 620,916 $ 35,684
May 3, 2019 $ 0.0000522
+6.59%
$ 573,728 $ 34,539
May 2, 2019 $ 0.0000489
-4.48%
$ 538,292 $ 33,840
May 1, 2019 $ 0.0000512
-5.25%
$ 563,498 $ 33,262
Apr 30, 2019 $ 0.0000541
-1.31%
$ 594,721 $ 60,422
Apr 29, 2019 $ 0.0000548
-1.04%
$ 602,668 $ 24,983
Apr 28, 2019 $ 0.0000552
+0.11%
$ 607,465 $ 24,815
Apr 27, 2019 $ 0.0000552
+7.69%
$ 606,842 $ 26,351
Apr 26, 2019 $ 0.0000512
+9.46%
$ 563,478 $ 23,565
Apr 25, 2019 $ 0.0000468
-9.66%
$ 514,842 $ 23,012
Apr 24, 2019 $ 0.0000518
+18.63%
$ 569,887 $ 92,022
Apr 23, 2019 $ 0.0000437
-18.77%
$ 480,360 $ 52,306
Apr 22, 2019 $ 0.0000538
-12.82%
$ 591,328 $ 164,071
Apr 21, 2019 $ 0.0000617
-2.61%
$ 678,325 $ 108,528
Apr 20, 2019 $ 0.0000633
-4.36%
$ 696,482 $ 36,015
Apr 19, 2019 $ 0.0000662
-10.49%
$ 728,236 $ 63,108
Apr 18, 2019 $ 0.000074
-12.07%
$ 813,522 $ 18,809
Apr 17, 2019 $ 0.0000841
-0.80%
$ 925,212 $ 22,688
Apr 16, 2019 $ 0.0000848
+2.95%
$ 932,701 $ 26,791
Apr 15, 2019 $ 0.0000824
-5.52%
$ 905,974 $ 25,596
Apr 14, 2019 $ 0.0000872
+2.99%
$ 958,946 $ 18,181
Apr 13, 2019 $ 0.0000847
-0.30%
$ 931,208 $ 18,133
Apr 12, 2019 $ 0.0000849
-0.57%
$ 934,082 $ 18,151
Apr 11, 2019 $ 0.0000854
-20.98%
$ 939,490 $ 16,551