Market Cap:

Own Own (CHX)

0.015443 USD (6.77%)
0.00000244 BTC (6.03%)
0.00007398 ETH (2.41%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
911,723 USD
144 BTC
4,367 ETH
Volume (24h)
2,921 USD
0.46 BTC
13.99 ETH
Circulating Supply
59,039,662 CHX
Total Supply
168,956,522 CHX

Historical data for Own

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.014532 0.015753 0.013967 0.015686 5,201 857,956
Sep 17, 2018 0.016984 0.017951 0.014396 0.014529 6,446 1,002,754
Sep 16, 2018 0.016512 0.017418 0.015783 0.016968 7,852 974,847
Sep 15, 2018 0.014669 0.016706 0.014536 0.016483 5,968 866,059
Sep 14, 2018 0.014927 0.015861 0.014447 0.014685 2,526 881,289
Sep 13, 2018 0.013893 0.015062 0.013162 0.014976 3,223 820,235
Sep 12, 2018 0.013037 0.013890 0.011111 0.013879 6,689 769,700
Sep 11, 2018 0.012923 0.013830 0.011444 0.013037 1,014 762,967
Sep 10, 2018 0.013422 0.014018 0.012389 0.012898 1,379 792,426
Sep 09, 2018 0.012941 0.014260 0.012368 0.013420 2,264 764,063
Sep 08, 2018 0.013771 0.014615 0.012676 0.012993 7,602 813,059
Sep 07, 2018 0.014192 0.014413 0.013548 0.013770 1,252 837,893
Sep 06, 2018 0.014843 0.015492 0.013756 0.014172 1,556 876,345
Sep 05, 2018 0.018221 0.018363 0.014902 0.014902 1,158 1,075,745
Sep 04, 2018 0.018554 0.018740 0.018070 0.018236 1,840 1,091,357
Sep 03, 2018 0.019231 0.019956 0.018547 0.018555 1,845 1,131,170
Sep 02, 2018 0.018791 0.019258 0.017972 0.019224 385 1,105,288
Sep 01, 2018 0.017890 0.018813 0.016816 0.018787 960 1,052,267
Aug 31, 2018 0.018928 0.018978 0.017519 0.017926 1,606 1,113,348
Aug 30, 2018 0.016705 0.018996 0.016481 0.018925 5,071 982,023
Aug 29, 2018 0.018025 0.018516 0.016697 0.016710 7,570 1,059,655
Aug 28, 2018 0.017937 0.018625 0.017647 0.018029 1,682 1,054,429
Aug 27, 2018 0.016830 0.018305 0.016718 0.017922 384 989,347
Aug 26, 2018 0.018751 0.018954 0.016385 0.016632 5,470 1,102,307
Aug 25, 2018 0.017480 0.017687 0.016072 0.016260 3,503 1,027,564
Aug 24, 2018 0.016944 0.018843 0.016447 0.017506 5,176 996,102
Aug 23, 2018 0.015864 0.017054 0.015835 0.016945 1,050 932,564
Aug 22, 2018 0.016337 0.017164 0.015535 0.015837 1,795 960,381
Aug 21, 2018 0.015983 0.018166 0.015771 0.016342 7,057 939,590
Aug 20, 2018 0.017110 0.018922 0.016431 0.016493 5,812 1,005,852
* Earliest data in range (UTC time)
** Latest data in range (UTC time)