OWNDATA Historical Data

OWN Page 9
Download
Date Close Price change Market cap Trading volume
Jan 23, 2021 $ 0.00008
+7.83%
$ 880,225 $ 5
Jan 22, 2021 $ 0.0000743
-17.27%
$ 817,045 $ 46
Jan 21, 2021 $ 0.0000901
-18.46%
$ 991,591 $ 29
Jan 20, 2021 $ 0.000111
+7.00%
$ 1.22 million $ 62
Jan 19, 2021 $ 0.000104
+3.03%
$ 1.14 million $ 37
Jan 18, 2021 $ 0.000101
-7.64%
$ 1.11 million $ 136
Jan 17, 2021 $ 0.000109
-25.97%
$ 1.2 million $ 0
Jan 16, 2021 $ 0.000147
+67.73%
$ 1.62 million $ 64
Jan 15, 2021 $ 0.0000878
-13.77%
$ 966,171 $ 58
Jan 14, 2021 $ 0.000102
-42.01%
$ 1.12 million $ 74
Jan 13, 2021 $ 0.000175
-9.22%
$ 1.93 million $ 80
Jan 12, 2021 $ 0.000193
+115.59%
$ 2.12 million $ 589
Jan 11, 2021 $ 0.0000894
+50.76%
$ 983,938 $ 550
Jan 10, 2021 $ 0.0000594
-38.13%
$ 653,482 $ 846
Jan 9, 2021 $ 0.0000961
+5.08%
$ 1.06 million $ 67
Jan 8, 2021 $ 0.0000915
+45.54%
$ 1.01 million $ 462
Jan 7, 2021 $ 0.0000628
-0.33%
$ 691,298 $ 223
Jan 6, 2021 $ 0.000063
-18.32%
$ 692,867 $ 39
Jan 5, 2021 $ 0.0000771
+19.07%
$ 848,389 $ 2
Jan 4, 2021 $ 0.0000774
-0.87%
$ 851,453 $ 31
Jan 3, 2021 $ 0.0000781
+16.35%
$ 859,109 $ 31
Jan 2, 2021 $ 0.0000671
+52.44%
$ 737,912 $ 2
Jan 1, 2021 $ 0.000044
-1.82%
$ 483,852 $ 19
Dec 31, 2020 $ 0.0000439
-2.63%
$ 483,380 $ 46
Dec 30, 2020 $ 0.0000451
+2.45%
$ 496,543 $ 95
Dec 29, 2020 $ 0.0000583
+0.74%
$ 641,205 $ 26
Dec 28, 2020 $ 0.0000512
-9.45%
$ 563,259 $ 3
Dec 27, 2020 $ 0.0000547
+5.92%
$ 601,882 $ 1
Dec 26, 2020 $ 0.00017
+0.02%
$ 1.87 million $ 10
Dec 25, 2020 $ 0.0000485
-0.48%
$ 533,523 $ 0
Dec 24, 2020 $ 0.0000489
+5.48%
$ 538,431 $ 0
Dec 23, 2020 $ 0.0000471
-11.40%
$ 518,114 $ 25
Dec 22, 2020 $ 0.0000531
-11.70%
$ 583,652 $ 5
Dec 21, 2020 $ 0.0000604
-64.56%
$ 664,346 $ 0
Dec 20, 2020 $ 0.00017
-0.05%
$ 1.87 million $ 3
Dec 19, 2020 $ 0.000171
-0.20%
$ 1.88 million $ 865
Dec 18, 2020 $ 0.00017
-0.01%
$ 1.87 million $ 2,398
Dec 17, 2020 $ 0.00017
+222.46%
$ 1.87 million $ 737
Dec 16, 2020 $ 0.0000522
-69.50%
$ 574,505 $ 5
Dec 15, 2020 $ 0.000171
-0.02%
$ 1.88 million $ 2,274
Dec 14, 2020 $ 0.000165
-2.38%
$ 1.81 million $ 2,252
Dec 13, 2020 $ 0.000164
-1.84%
$ 1.81 million $ 2,323
Dec 12, 2020 $ 0.000169
+2.19%
$ 1.86 million $ 2,374
Dec 11, 2020 $ 0.000166
+1.62%
$ 1.83 million $ 2,302
Dec 10, 2020 $ 0.000167
-0.67%
$ 1.83 million $ 2,303
Dec 9, 2020 $ 0.000165
+1.28%
$ 1.81 million $ 1,933
Dec 8, 2020 $ 0.000163
+11.12%
$ 1.79 million $ 2,051
Dec 7, 2020 $ 0.000149
-9.16%
$ 1.64 million $ 191
Dec 6, 2020 $ 0.000164
+27.01%
$ 1.81 million $ 317
Dec 5, 2020 $ 0.000149
-5.97%
$ 1.64 million $ 519