OWNDATA Historical Data

OWN Page 4
Download
Date Close Price change Market cap Trading volume
Jul 22 $ 0.0000391
-19.21%
$ -- $ 386,654
Jul 15 $ 0.0000484
-2.80%
$ -- $ 643,000
Jul 8 $ 0.0000498
-21.15%
$ -- $ 426,613
Jul 1 $ 0.0000632
-3.27%
$ -- $ 408,271
Jun 24 $ 0.0000653
-16.15%
$ -- $ 616,068
Jun 17 $ 0.0000779
+1.98%
$ -- $ 494,006
Jun 10 $ 0.0000764
+16.84%
$ -- $ 387,972
Jun 3 $ 0.0000654
-20.31%
$ -- $ 310,321
May 27 $ 0.0000821
-24.32%
$ -- $ 551,941
May 20 $ 0.000108
-3.89%
$ -- $ 375,897
May 13 $ 0.000113
+44.96%
$ -- $ 358,427
May 6 $ 0.0000778
+36.82%
$ -- $ 434,239
Apr 29 $ 0.0000569
+2.74%
$ -- $ 255,695
Apr 22 $ 0.0000552
-10.44%
$ -- $ 406,141
Apr 15 $ 0.0000617
-29.26%
$ -- $ 301,535
Apr 8 $ 0.0000872
-29.98%
$ -- $ 171,036
Apr 1 $ 0.000124
+50.63%
$ -- $ 118,034
Mar 25 $ 0.0000827
+23.97%
$ -- $ 178,228
Mar 18 $ 0.0000667
-5.85%
$ -- $ 165,225
Mar 11 $ 0.0000712
+3.99%
$ -- $ 204,755
Mar 4 $ 0.0000687
+3.25%
$ -- $ 222,198
Feb 25 $ 0.0000665
-0.13%
$ -- $ 670,417
Feb 18 $ 0.0000666
-9.60%
$ -- $ 359,299
Feb 11 $ 0.0000737
-74.63%
$ -- $ 401,737
Feb 4 $ 0.000291
+264.50%
$ -- $ 13
Jan 28 $ 0.0000798
-44.09%
$ -- $ 40
Jan 21 $ 0.000143
-33.52%
$ -- $ 1
Dec 17 $ 0.000177
+10.20%
$ -- $ 1
Dec 10 $ 0.00016
-15.35%
$ -- $ 37
Dec 3 $ 0.000102
-52.83%
$ -- $ 1
Nov 26 $ 0.000214
+10.15%
$ -- $ 15,637
Nov 19 $ 0.000228
-32.58%
$ -- $ 33,138
Nov 12 $ 0.000351
-36.18%
$ 3.86 million $ 42,015
Nov 5 $ 0.000323
-0.65%
$ -- $ 45,118
Oct 29 $ 0.000329
-2.62%
$ -- $ 44,615
Oct 22 $ 0.000325
-31.22%
$ -- $ 45,386
Oct 15 $ 0.000473
+14.30%
$ -- $ 45,526
Oct 8 $ 0.000409
-13.40%
$ -- $ 45,209
Oct 1 $ 0.000495
-19.88%
$ -- $ 46,009
Sep 24 $ 0.000652
+1.70%
$ -- $ 46,045
Sep 17 $ 0.00071
+7.16%
$ -- $ 45,403
Sep 10 $ 0.000665
+162.77%
$ -- $ 44,787
Sep 3 $ 0.000267
-29.03%
$ -- $ 48,379
Aug 27 $ 0.000332
+103.24%
$ -- $ 48,526
Aug 20 $ 0.000163
+1.24%
$ -- $ 45,658
Aug 13 $ 0.000164
-39.25%
$ -- $ 44,494
Aug 6 $ 0.000276
-25.83%
$ -- $ 25,595
Download