Market Cap:
OWNDATA OWNDATA (OWN)
0.000053 USD (10.03%)
0.00000001 BTC (9.42%)
0.00000040 ETH (1.35%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
585,194 USD
160 BTC
4,360 ETH
Volume (24h)
32,748 USD
8.96 BTC
244.01 ETH
Circulating Supply
11,000,000,000 OWN
Total Supply
110,000,000,000 OWN

Historical data for OWNDATA

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 16, 2019 0.000074 0.000078 0.000030 0.000042 49,462 459,685
Feb 15, 2019 0.000074 0.000077 0.000074 0.000075 49,337 824,342
Feb 14, 2019 0.000078 0.000080 0.000074 0.000074 53,567 811,812
Feb 13, 2019 0.000084 0.000086 0.000077 0.000078 13,623 855,787
Feb 12, 2019 0.000083 0.000085 0.000082 0.000084 75,134 923,711
Feb 11, 2019 0.000087 0.000087 0.000082 0.000083 72,636 914,945
Feb 10, 2019 0.000079 0.000102 0.000074 0.000087 52,379 955,479
Feb 09, 2019 0.000080 0.000082 0.000078 0.000079 54,934 867,424
Feb 08, 2019 0.000071 0.000081 0.000071 0.000080 56,985 877,137
Feb 07, 2019 0.000072 0.000073 0.000071 0.000071 50,052 784,709
Feb 06, 2019 0.000073 0.000075 0.000070 0.000073 50,542 799,007
Feb 05, 2019 0.000075 0.000075 0.000073 0.000074 52,504 815,086
Feb 04, 2019 0.000075 0.000076 0.000075 0.000075 52,504 826,672
Feb 03, 2019 0.000077 0.000077 0.000074 0.000075 52,360 829,328
Feb 02, 2019 0.000075 0.000078 0.000074 0.000077 52,443 844,610
Feb 01, 2019 0.000076 0.000077 0.000073 0.000075 51,655 824,349
Jan 31, 2019 0.000078 0.000079 0.000075 0.000077 48,688 846,309
Jan 30, 2019 0.000075 0.000079 0.000074 0.000077 54,139 850,466
Jan 29, 2019 0.000076 0.000077 0.000073 0.000076 50,942 835,037
Jan 28, 2019 0.000081 0.000081 0.000072 0.000075 45,074 823,863
Jan 27, 2019 0.000083 0.000084 0.000080 0.000080 29,139 879,326
Jan 26, 2019 0.000084 0.000085 0.000082 0.000083 30,449 913,853
Jan 25, 2019 0.000083 0.000085 0.000082 0.000084 30,156 919,819
Jan 24, 2019 0.000082 0.000084 0.000081 0.000084 16,266 925,734
Jan 23, 2019 0.000083 0.000107 0.000081 0.000083 26,450 908,740
Jan 22, 2019 0.000106 0.000107 0.000069 0.000084 21,712 923,354
Jan 21, 2019 0.000123 0.000124 0.000105 0.000106 18,965 1,161,679
Jan 20, 2019 0.000124 0.000125 0.000118 0.000123 18,173 1,356,907
Jan 19, 2019 0.000116 0.000125 0.000115 0.000124 18,627 1,367,279
Jan 18, 2019 0.000118 0.000118 0.000115 0.000115 16,683 1,268,867
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About OWNDATA

OWNDATA (OWN) is a cryptocurrency token and operates on the the Ethereum platform. OWNDATA has a current supply of 110,000,000,000 OWN with 11,000,000,000 OWN in circulation. The last known price of OWNDATA is 0.000053 USD and is up 10.03% over the last 24 hours. It is currently trading on 2 active market(s) with 32,748 USD traded over the last 24 hours. More information can be found at https://owndata.network/.
OWNDATA Price 0.000053 USD
Market Rank #859
Market Cap 585,194 USD
24h Volume 32,748 USD
Circulating Supply 11,000,000,000 OWN
Total Supply 110,000,000,000 OWN
Max Supply No Data
Yesterday's Open / Close $0.000074 USD / $0.000042 USD
Yesterday's High / Low $0.000078 USD / $0.000030 USD
Yesterday's Change -3.3e-05 USD (-43.87%)
Yesterday's Volume $49,462 USD