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 21
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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