OWNDATA Historical Data

OWN Page 8
Download
Date Close Price change Market cap Trading volume
Mar 16, 2021 $ 0.00027
-1.39%
$ 2.97 million $ 1
Mar 15, 2021 $ 0.000274
-1.65%
$ 3.02 million $ 17
Mar 14, 2021 $ 0.00028
+77.05%
$ 3.08 million $ 72
Mar 13, 2021 $ 0.000158
-19.87%
$ 1.74 million $ 13
Mar 12, 2021 $ 0.000197
-27.82%
$ 2.17 million $ 53
Mar 11, 2021 $ 0.000273
+1.48%
$ 3 million $ 27
Mar 10, 2021 $ 0.000269
+10.85%
$ 2.96 million $ 78
Mar 9, 2021 $ 0.000243
+191.94%
$ 2.67 million $ 909
Mar 8, 2021 $ 0.0000832
-39.90%
$ 915,737 $ 35
Mar 7, 2021 $ 0.000139
+85.96%
$ 1.52 million $ 11
Mar 6, 2021 $ 0.0000746
+8.26%
$ 820,506 $ 2
Mar 5, 2021 $ 0.0000524
-3.01%
$ 575,966 $ 1
Mar 4, 2021 $ 0.000054
-2.25%
$ 593,612 $ 1
Mar 3, 2021 $ 0.0000553
-71.42%
$ 607,966 $ 1
Mar 2, 2021 $ 0.000193
+96.32%
$ 2.13 million $ 0
Mar 1, 2021 $ 0.0000985
+99.08%
$ 1.08 million $ 0
Feb 28, 2021 $ 0.0000495
-0.94%
$ 544,151 $ 8
Feb 27, 2021 $ 0.00005
+1.28%
$ 549,686 $ 13
Feb 26, 2021 $ 0.0000493
+44.07%
$ 542,105 $ 19
Feb 25, 2021 $ 0.0000342
-39.16%
$ 375,705 $ 7
Feb 24, 2021 $ 0.0000561
-45.95%
$ 617,252 $ 45
Feb 23, 2021 $ 0.000104
+93.51%
$ 1.14 million $ 17
Feb 22, 2021 $ 0.0000537
+38.00%
$ 590,230 $ 19
Feb 21, 2021 $ 0.0000389
-8.16%
$ 428,316 $ 8
Feb 20, 2021 $ 0.0000424
-1.84%
$ 466,429 $ 5
Feb 19, 2021 $ 0.0000432
-50.50%
$ 474,847 $ 148
Feb 18, 2021 $ 0.0000872
+11.90%
$ 959,531 $ 10
Feb 17, 2021 $ 0.0000778
+45.05%
$ 855,825 $ 72
Feb 16, 2021 $ 0.0000537
-32.84%
$ 590,937 $ 21
Feb 15, 2021 $ 0.00008
-4.51%
$ 880,095 $ 0.01
Feb 14, 2021 $ 0.0000838
+2.22%
$ 921,818 $ 11
Feb 13, 2021 $ 0.000082
+3.93%
$ 901,652 $ 10
Feb 12, 2021 $ 0.0000788
+46.95%
$ 867,328 $ 2
Feb 11, 2021 $ 0.0000537
-40.95%
$ 590,291 $ 195
Feb 10, 2021 $ 0.0000909
-10.08%
$ 999,752 $ 141
Feb 9, 2021 $ 0.000101
+15.16%
$ 1.11 million $ 79
Feb 8, 2021 $ 0.0000877
-41.45%
$ 964,576 $ 18
Feb 7, 2021 $ 0.00015
+48.32%
$ 1.65 million $ 6
Feb 6, 2021 $ 0.000101
-9.66%
$ 1.11 million $ 51
Feb 5, 2021 $ 0.000112
+7.28%
$ 1.23 million $ 40
Feb 4, 2021 $ 0.000104
-15.37%
$ 1.15 million $ 180
Feb 3, 2021 $ 0.000123
+0.72%
$ 1.35 million $ 5
Feb 2, 2021 $ 0.000122
-20.19%
$ 1.34 million $ 0
Feb 1, 2021 $ 0.000153
+55.44%
$ 1.68 million $ 12
Jan 30, 2021 $ 0.000149
+33.74%
$ 1.64 million $ 46
Jan 29, 2021 $ 0.000111
-9.92%
$ 1.23 million $ 23
Jan 28, 2021 $ 0.000124
-9.81%
$ 1.36 million $ 18
Jan 27, 2021 $ 0.000137
-7.66%
$ 1.51 million $ 20
Jan 26, 2021 $ 0.000148
+39.66%
$ 1.63 million $ 283
Jan 24, 2021 $ 0.000152
+89.93%
$ 1.67 million $ 64