OWNDATA Historical Data

OWN Page 23
Download
Date Close Price change Market cap Trading volume
Feb 19, 2019 $ 0.0000593
-3.54%
$ 652,815 $ 61,041
Feb 18, 2019 $ 0.0000615
-16.51%
$ 677,005 $ 88,104
Feb 17, 2019 $ 0.0000737
+78.82%
$ 810,747 $ 28,862
Feb 16, 2019 $ 0.0000412
-45.35%
$ 453,465 $ 148,462
Feb 15, 2019 $ 0.0000754
+1.93%
$ 829,756 $ 95,337
Feb 14, 2019 $ 0.000074
-5.46%
$ 814,113 $ 102,635
Feb 13, 2019 $ 0.0000783
-26.79%
$ 861,391 $ 25,014
Feb 12, 2019 $ 0.000107
+38.35%
$ 1.18 million $ 0
Feb 11, 2019 $ 0.0000774
-73.38%
$ 850,878 $ 1,427
Feb 10, 2019 $ 0.000291
+15.85%
$ 3.2 million $ 0
Feb 9, 2019 $ 0.000251
+128.24%
$ 2.76 million $ 0
Feb 8, 2019 $ 0.00011
+18.10%
$ 1.21 million $ 12
Feb 7, 2019 $ 0.0000932
-47.04%
$ 1.03 million $ 0
Feb 6, 2019 $ 0.000176
-10.82%
$ 1.94 million $ 0
Feb 5, 2019 $ 0.000197
+141.19%
$ 2.17 million $ 0
Feb 4, 2019 $ 0.0000818
+2.55%
$ 899,872 $ 0
Feb 3, 2019 $ 0.0000798
-6.01%
$ 877,383 $ 0
Feb 2, 2019 $ 0.0000848
-7.07%
$ 932,391 $ 1
Feb 1, 2019 $ 0.0000913
-5.68%
$ 1 million $ 0
Jan 31, 2019 $ 0.0000967
-56.40%
$ 1.06 million $ 8
Jan 30, 2019 $ 0.000222
-15.09%
$ 2.44 million $ 1
Jan 29, 2019 $ 0.000261
+150.70%
$ 2.87 million $ 4
Jan 28, 2019 $ 0.000104
-26.92%
$ 1.15 million $ 25
Jan 27, 2019 $ 0.000143
-51.65%
$ 1.57 million $ 1
Jan 26, 2019 $ 0.000295
+64.35%
$ 3.25 million $ 0
Jan 25, 2019 $ 0.000179
-0.43%
$ 1.97 million $ 0.1
Jan 24, 2019 $ 0.00018
-15.98%
$ 1.98 million $ 0
Dec 18, 2018 $ 0.000177
+0.51%
$ 1.95 million $ 0
Dec 17, 2018 $ 0.000176
+9.69%
$ 1.94 million $ 1
Dec 16, 2018 $ 0.00016
-28.39%
$ 1.77 million $ 1
Dec 15, 2018 $ 0.000224
-0.21%
$ 2.47 million $ 5
Dec 14, 2018 $ 0.000225
-2.31%
$ 2.47 million $ 0
Dec 11, 2018 $ 0.000186
-1.63%
$ 2.05 million $ 16
Dec 10, 2018 $ 0.000189
-0.13%
$ 2.08 million $ 16
Dec 8, 2018 $ 0.000102
+2.32%
$ 1.12 million $ 0.1
Dec 7, 2018 $ 0.0000993
+3.00%
$ 1.09 million $ 0.1
Dec 6, 2018 $ 0.0000965
-64.32%
$ 1.06 million $ 0
Dec 5, 2018 $ 0.000271
+20.51%
$ 2.98 million $ 0
Dec 4, 2018 $ 0.000225
+0.86%
$ 2.47 million $ 0.1
Dec 3, 2018 $ 0.000223
+3.48%
$ 2.45 million $ 0
Dec 2, 2018 $ 0.000214
-5.43%
$ 2.36 million $ 7
Dec 1, 2018 $ 0.000227
+0.22%
$ 2.49 million $ 45
Nov 29, 2018 $ 0.000221
+0.00%
$ 2.43 million $ 4,089
Nov 28, 2018 $ 0.000188
+0.00%
$ 2.07 million $ 3,750
Nov 27, 2018 $ 0.0002
+0.00%
$ 2.2 million $ 3,926
Nov 26, 2018 $ 0.000195
+0.00%
$ 2.14 million $ 3,820
Nov 25, 2018 $ 0.000228
+0.00%
$ 2.51 million $ 4,292
Nov 24, 2018 $ 0.000226
+0.00%
$ 2.49 million $ 4,307
Nov 23, 2018 $ 0.000244
+0.00%
$ 2.68 million $ 4,525
Nov 22, 2018 $ 0.000251
+0.00%
$ 2.76 million $ 4,500