OWNDATA Historical Data

OWN Page 22
Download
Date Close Price change Market cap Trading volume
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