Market Cap:

OWNDATA OWNDATA (OWN)

0.000645 USD (12.01%)
0.00000010 BTC (10.64%)
0.00000301 ETH (9.96%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
205,682 USD
31.75 BTC
960.40 ETH
Circulating Supply
? OWN
Total Supply
110,000,000,000 OWN

Historical data for OWNDATA

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.000429 0.000654 0.000426 0.000575 237,341 -
Sep 18, 2018 0.000594 0.000638 0.000318 0.000427 196,043 -
Sep 17, 2018 0.000664 0.000681 0.000587 0.000595 280,035 -
Sep 16, 2018 0.000697 0.000697 0.000641 0.000664 511,751 -
Sep 15, 2018 0.000637 0.000741 0.000631 0.000697 552,331 -
Sep 14, 2018 0.000553 0.000682 0.000491 0.000639 424,175 -
Sep 13, 2018 0.000396 0.000565 0.000318 0.000555 349,702 -
Sep 12, 2018 0.000283 0.000432 0.000240 0.000395 239,929 -
Sep 11, 2018 0.000212 0.000299 0.000209 0.000283 206,655 -
Sep 10, 2018 0.000244 0.000301 0.000210 0.000212 123,847 -
Sep 09, 2018 0.000260 0.000271 0.000243 0.000244 190,004 -
Sep 08, 2018 0.000235 0.000309 0.000234 0.000261 196,051 -
Sep 07, 2018 0.000259 0.000267 0.000235 0.000236 184,477 -
Sep 06, 2018 0.000182 0.000274 0.000171 0.000259 162,502 -
Sep 05, 2018 0.000394 0.000397 0.000182 0.000182 207,039 -
Sep 04, 2018 0.000374 0.000405 0.000316 0.000394 294,063 -
Sep 03, 2018 0.000409 0.000411 0.000373 0.000374 248,199 -
Sep 02, 2018 0.000391 0.000415 0.000322 0.000409 303,943 -
Sep 01, 2018 0.000245 0.000430 0.000242 0.000390 259,247 -
Aug 31, 2018 0.000215 0.000270 0.000211 0.000243 186,769 -
Aug 30, 2018 0.000208 0.000242 0.000206 0.000214 183,293 -
Aug 29, 2018 0.000180 0.000284 0.000178 0.000208 160,842 -
Aug 28, 2018 0.000197 0.000205 0.000169 0.000180 137,038 -
Aug 27, 2018 0.000229 0.000240 0.000190 0.000195 175,573 -
Aug 26, 2018 0.000166 0.000207 0.000161 0.000207 131,068 -
Aug 25, 2018 0.000163 0.000168 0.000159 0.000166 134,338 -
Aug 24, 2018 0.000158 0.000163 0.000157 0.000163 142,400 -
Aug 23, 2018 0.000144 0.000165 0.000144 0.000159 150,907 -
Aug 22, 2018 0.000150 0.000157 0.000141 0.000144 172,066 -
Aug 21, 2018 0.000148 0.000152 0.000145 0.000149 155,793 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)