OWNDATA Historical Data

OWN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 9, 2021 $ 0.0000689
+1.04%
$ 757,871 $ 18
Jul 8, 2021 $ 0.0000682
-1.35%
$ 750,439 $ 0
Jul 7, 2021 $ 0.0000767
+2.53%
$ 843,578 $ 0
Jul 6, 2021 $ 0.0000747
+0.01%
$ 821,974 $ 0
Jul 4, 2021 $ 0.000074
+3.18%
$ 813,818 $ 12
Jul 3, 2021 $ 0.0000717
+3.50%
$ 788,714 $ 22
Jul 2, 2021 $ 0.0000693
+1.71%
$ 761,996 $ 2
Jul 1, 2021 $ 0.0000682
+25.49%
$ 749,772 $ 55
Jun 30, 2021 $ 0.0000543
+5.90%
$ 597,618 $ 12
Jun 29, 2021 $ 0.0000525
+5.55%
$ 577,351 $ 14
Jun 28, 2021 $ 0.0000497
+5.37%
$ 546,883 $ 13
Jun 27, 2021 $ 0.0000472
+12.78%
$ 518,897 $ 131
Jun 26, 2021 $ 0.0000418
-28.65%
$ 459,252 $ 0
Jun 25, 2021 $ 0.0000585
-8.70%
$ 643,997 $ 91
Jun 24, 2021 $ 0.0000583
+2.10%
$ 641,444 $ 0
Jun 23, 2021 $ 0.000057
+2.43%
$ 627,475 $ 0
Jun 21, 2021 $ 0.0000563
-10.43%
$ 619,002 $ 2
Jun 20, 2021 $ 0.0000628
+3.09%
$ 691,066 $ 34
Jun 19, 2021 $ 0.000061
-2.33%
$ 670,474 $ 20
Jun 18, 2021 $ 0.0000624
-5.01%
$ 686,112 $ 1
Jun 17, 2021 $ 0.0000657
-0.81%
$ 722,499 $ 0
Jun 16, 2021 $ 0.0000662
+14.59%
$ 728,594 $ 21
Jun 15, 2021 $ 0.0000589
-0.34%
$ 647,953 $ 1
Jun 14, 2021 $ 0.0000591
+3.07%
$ 649,990 $ 6
Jun 13, 2021 $ 0.0000556
+2.43%
$ 612,150 $ 25
Jun 12, 2021 $ 0.0000543
-20.38%
$ 597,816 $ 25
Jun 11, 2021 $ 0.0000682
-67.92%
$ 750,703 $ 2
Jun 10, 2021 $ 0.000214
+182.70%
$ 2.35 million $ 11
Jun 9, 2021 $ 0.0000756
+3.71%
$ 831,722 $ 7
Jun 8, 2021 $ 0.0000729
+24.56%
$ 801,915 $ 0
Jun 7, 2021 $ 0.0000585
-29.20%
$ 643,582 $ 16
Jun 6, 2021 $ 0.0000827
+1.75%
$ 909,261 $ 17
Jun 5, 2021 $ 0.0000812
-8.99%
$ 893,191 $ 11
Jun 4, 2021 $ 0.00014
-4.12%
$ 1.54 million $ 0
Jun 3, 2021 $ 0.000146
+8.42%
$ 1.61 million $ 0
Jun 2, 2021 $ 0.000135
+63.33%
$ 1.48 million $ 1
Jun 1, 2021 $ 0.0000597
-3.30%
$ 656,591 $ 19
May 30, 2021 $ 0.0000545
-25.74%
$ 599,440 $ 1
May 29, 2021 $ 0.0000733
-6.79%
$ 806,835 $ 0.1
May 28, 2021 $ 0.0000787
+23.09%
$ 865,566 $ 203
May 27, 2021 $ 0.0000639
-36.32%
$ 702,917 $ 3
May 26, 2021 $ 0.0001
+3.55%
$ 1.1 million $ 38
May 25, 2021 $ 0.000097
+66.76%
$ 1.07 million $ 9
May 24, 2021 $ 0.0000582
-26.93%
$ 639,727 $ 50
May 23, 2021 $ 0.0000796
-8.81%
$ 875,912 $ 28
May 22, 2021 $ 0.0000873
-6.71%
$ 960,849 $ 26
May 21, 2021 $ 0.0000936
-15.65%
$ 1.03 million $ 0.01
May 20, 2021 $ 0.000111
+9.40%
$ 1.22 million $ 0
May 19, 2021 $ 0.000101
-53.64%
$ 1.11 million $ 35
May 18, 2021 $ 0.000219
+65.90%
$ 2.4 million $ 45