OWNDATA Historical Data

OWN Page 4
Download
Date Close Price change Market cap Trading volume
Oct 23, 2021 $ 0.0000891
+76.59%
$ 979,965 $ 1
Oct 22, 2021 $ 0.0000505
-43.31%
$ 554,991 $ 7
Oct 21, 2021 $ 0.000089
-46.44%
$ 978,969 $ 24
Oct 20, 2021 $ 0.000166
+86.85%
$ 1.83 million $ 1
Oct 19, 2021 $ 0.0000887
+2.01%
$ 976,160 $ 23
Oct 18, 2021 $ 0.0000869
-9.06%
$ 955,961 $ 49
Oct 17, 2021 $ 0.0000955
-0.62%
$ 1.05 million $ 3
Oct 16, 2021 $ 0.0000962
-6.17%
$ 1.06 million $ 10
Oct 15, 2021 $ 0.000103
+69.08%
$ 1.13 million $ 70
Oct 14, 2021 $ 0.0000606
-37.31%
$ 666,929 $ 2
Oct 13, 2021 $ 0.0000965
+0.29%
$ 1.06 million $ 11
Oct 12, 2021 $ 0.0000961
+1.06%
$ 1.06 million $ 0
Oct 11, 2021 $ 0.0000952
+1.66%
$ 1.05 million $ 5
Oct 10, 2021 $ 0.0000544
-3.72%
$ 598,370 $ 2
Oct 9, 2021 $ 0.0000566
-41.13%
$ 622,574 $ 7
Oct 8, 2021 $ 0.0000961
-0.69%
$ 1.06 million $ 23
Oct 7, 2021 $ 0.0000968
+0.39%
$ 1.07 million $ 0.01
Oct 6, 2021 $ 0.0000968
-0.34%
$ 1.06 million $ 13
Oct 5, 2021 $ 0.0000921
+0.73%
$ 1.01 million $ 3
Oct 4, 2021 $ 0.0000914
+1.23%
$ 1 million $ 5
Oct 3, 2021 $ 0.0000921
-13.32%
$ 1.01 million $ 177
Oct 2, 2021 $ 0.000106
+113.77%
$ 1.17 million $ 229
Oct 1, 2021 $ 0.0000496
+9.99%
$ 545,223 $ 16
Sep 30, 2021 $ 0.000045
-29.14%
$ 495,534 $ 0.01
Sep 29, 2021 $ 0.0000773
+3.35%
$ 849,775 $ 0.01
Sep 28, 2021 $ 0.0000746
+14.10%
$ 820,387 $ 0.01
Sep 27, 2021 $ 0.0000656
-78.58%
$ 721,987 $ 3
Sep 26, 2021 $ 0.000307
+291.41%
$ 3.37 million $ 21
Sep 25, 2021 $ 0.0000786
-44.40%
$ 864,730 $ 0
Sep 24, 2021 $ 0.000141
+3.44%
$ 1.55 million $ 0
Sep 22, 2021 $ 0.000046
+10.94%
$ 506,202 $ 0.01
Sep 21, 2021 $ 0.0000413
-24.43%
$ 454,555 $ 0.01
Sep 20, 2021 $ 0.0000547
+8.54%
$ 601,975 $ 24
Sep 19, 2021 $ 0.0000551
+0.25%
$ 605,588 $ 2
Sep 18, 2021 $ 0.0000549
+7.61%
$ 603,486 $ 2
Sep 17, 2021 $ 0.000051
+53.98%
$ 560,651 $ 6
Sep 16, 2021 $ 0.0000331
-28.34%
$ 364,273 $ 12
Sep 15, 2021 $ 0.000046
+26.49%
$ 505,956 $ 6
Sep 14, 2021 $ 0.0000617
+1.91%
$ 678,680 $ 0.0001
Sep 13, 2021 $ 0.0000607
-4.95%
$ 667,270 $ 0
Sep 12, 2021 $ 0.0000639
+37.49%
$ 702,461 $ 38
Sep 11, 2021 $ 0.0000464
-7.61%
$ 510,608 $ 5
Sep 10, 2021 $ 0.0000502
+0.74%
$ 551,820 $ 0
Sep 9, 2021 $ 0.0000654
+1.36%
$ 719,528 $ 68
Sep 8, 2021 $ 0.0000644
+1.65%
$ 707,928 $ 67
Sep 7, 2021 $ 0.0000633
-38.80%
$ 695,851 $ 210
Sep 6, 2021 $ 0.000103
+26.08%
$ 1.14 million $ 19
Sep 5, 2021 $ 0.000082
+14.62%
$ 901,732 $ 94
Sep 4, 2021 $ 0.0000715
-43.88%
$ 786,594 $ 2
Sep 3, 2021 $ 0.000127
+34.93%
$ 1.4 million $ 713