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

OWNDATA Historical Data

OWN Page 22
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.

Apr 10, 2019 $0.000108
-2.41%
$1.19 million $15,073
Apr 9, 2019 $0.000111
-6.23%
$1.22 million $45,656
Apr 8, 2019 $0.000118
-5.13%
$1.3 million $39,290
Apr 7, 2019 $0.000124
-12.69%
$1.37 million $8,222
Apr 6, 2019 $0.000143
+0.90%
$1.57 million $22,408
Apr 5, 2019 $0.000141
+9.22%
$1.55 million $21,964
Apr 4, 2019 $0.000129
+30.42%
$1.42 million $13,545
Apr 3, 2019 $0.0000992
+3.56%
$1.09 million $11,202
Apr 2, 2019 $0.0000958
+12.83%
$1.05 million $19,578
Apr 1, 2019 $0.0000849
+2.74%
$934,096 $21,114
Mar 31, 2019 $0.0000827
-2.95%
$909,247 $21,476
Mar 30, 2019 $0.0000852
+4.51%
$937,002 $22,543
Mar 29, 2019 $0.0000817
+4.94%
$899,070 $25,333
Mar 28, 2019 $0.0000779
+18.04%
$856,688 $30,428
Mar 27, 2019 $0.000066
+3.73%
$725,658 $28,184
Mar 26, 2019 $0.0000636
-7.66%
$699,541 $25,747
Mar 25, 2019 $0.0000688
+3.22%
$757,027 $24,517
Mar 24, 2019 $0.0000667
-1.40%
$733,413 $12,803
Mar 23, 2019 $0.0000676
-11.40%
$743,934 $25,526
Mar 22, 2019 $0.0000763
+6.88%
$839,461 $23,694
Mar 21, 2019 $0.0000714
+1.00%
$784,898 $21,230
Mar 20, 2019 $0.0000707
-0.13%
$777,763 $27,163
Mar 19, 2019 $0.0000707
+0.51%
$778,003 $26,549
Mar 18, 2019 $0.0000704
-0.63%
$774,043 $28,261
Mar 17, 2019 $0.0000712
+4.97%
$783,522 $14,814
Mar 16, 2019 $0.0000679
+6.38%
$746,551 $14,701
Mar 15, 2019 $0.0000638
+7.13%
$701,639 $14,611
Mar 14, 2019 $0.0000595
-5.42%
$654,894 $71,962
Mar 13, 2019 $0.0000629
-0.69%
$692,276 $42,597
Mar 12, 2019 $0.0000634
-5.45%
$697,649 $22,364
Mar 11, 2019 $0.000067
-2.12%
$737,525 $23,706
Mar 10, 2019 $0.0000687
+0.63%
$755,198 $37,153
Mar 9, 2019 $0.0000682
-0.38%
$750,514 $24,536
Mar 8, 2019 $0.0000685
-0.51%
$753,404 $24,655
Mar 7, 2019 $0.0000688
-1.39%
$757,309 $24,510
Mar 6, 2019 $0.0000698
-1.01%
$767,875 $37,434
Mar 5, 2019 $0.0000705
+10.05%
$775,599 $37,660
Mar 4, 2019 $0.0000641
-3.61%
$704,986 $36,250
Mar 3, 2019 $0.0000665
-7.14%
$731,299 $37,591
Mar 2, 2019 $0.0000716
+10.27%
$787,550 $25,015
Mar 1, 2019 $0.0000649
+2.03%
$714,381 $25,123
Feb 28, 2019 $0.0000636
+0.90%
$700,048 $47,529
Feb 27, 2019 $0.0000631
-8.53%
$693,799 $393,851
Feb 26, 2019 $0.000069
-7.29%
$758,811 $125,548
Feb 25, 2019 $0.0000744
+11.78%
$818,465 $15,762
Feb 24, 2019 $0.0000666
-27.17%
$733,079 $15,371
Feb 23, 2019 $0.0000915
-6.68%
$1.01 million $25,353
Feb 22, 2019 $0.0000981
+1.09%
$1.08 million $30,441
Feb 21, 2019 $0.0000971
+55.77%
$1.07 million $111,779
Feb 20, 2019 $0.0000623
+5.07%
$685,683 $27,211