Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
OWNDATA OWNDATA (OWN)
0.000048 USD (-1.66%)
4.672e-09 BTC (-2.15%)
0.00000022 ETH (-0.09%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
522,836 USD
51 BTC
2,408 ETH
Volume (24h)
20,471 USD
2.01 BTC
94.28 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
Sep 19, 2019 0.000046 0.000049 0.000045 0.000048 20,952 533,375
Sep 18, 2019 0.000047 0.000049 0.000046 0.000046 1,255 507,854
Sep 17, 2019 0.000049 0.000052 0.000046 0.000047 20,525 518,749
Sep 16, 2019 0.000047 0.000050 0.000047 0.000049 23,983 543,349
Sep 15, 2019 0.000047 0.000047 0.000046 0.000047 30,959 518,624
Sep 14, 2019 0.000036 0.000047 0.000036 0.000047 29,707 513,371
Sep 13, 2019 0.000034 0.000037 0.000033 0.000036 23,289 394,311
Sep 12, 2019 0.000034 0.000034 0.000033 0.000034 22,544 371,773
Sep 11, 2019 0.000034 0.000034 0.000033 0.000034 21,973 370,605
Sep 10, 2019 0.000034 0.000035 0.000033 0.000034 25,153 372,797
Sep 09, 2019 0.000034 0.000035 0.000034 0.000034 25,235 378,681
Sep 08, 2019 0.000034 0.000035 0.000034 0.000034 25,352 378,724
Sep 07, 2019 0.000032 0.000034 0.000032 0.000034 24,850 371,354
Sep 06, 2019 0.000033 0.000034 0.000032 0.000032 23,858 353,697
Sep 05, 2019 0.000033 0.000033 0.000032 0.000033 24,070 362,896
Sep 04, 2019 0.000034 0.000034 0.000033 0.000033 20,980 364,447
Sep 03, 2019 0.000034 0.000034 0.000033 0.000034 24,418 370,801
Sep 02, 2019 0.000032 0.000034 0.000032 0.000034 24,378 369,409
Sep 01, 2019 0.000032 0.000033 0.000031 0.000032 22,043 355,060
Aug 31, 2019 0.000031 0.000033 0.000031 0.000033 21,812 357,658
Aug 30, 2019 0.000032 0.000032 0.000031 0.000032 22,242 349,671
Aug 29, 2019 0.000033 0.000033 0.000031 0.000032 22,882 350,292
Aug 28, 2019 0.000035 0.000035 0.000032 0.000033 21,947 358,122
Aug 27, 2019 0.000036 0.000036 0.000034 0.000035 23,134 388,091
Aug 26, 2019 0.000042 0.000044 0.000035 0.000035 26,196 388,133
Aug 25, 2019 0.000052 0.000053 0.000041 0.000042 58,615 464,452
Aug 24, 2019 0.000052 0.000053 0.000050 0.000052 59,766 574,091
Aug 23, 2019 0.000051 0.000053 0.000051 0.000052 60,109 571,962
Aug 22, 2019 0.000051 0.000054 0.000050 0.000051 36,802 561,446
Aug 21, 2019 0.000048 0.000052 0.000045 0.000051 21,053 559,639
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About OWNDATA

OWNDATA (OWN) is a cryptocurrency token and operates on 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 0.000048 USD and is down 1.66% over the last 24 hours. It is currently trading on 2 active market(s) with 20,471 USD traded over the last 24 hours. More information can be found at https://owndata.network/.
OWNDATA Statistics
OWNDATA Price 0.000048 USD
OWNDATA ROI -87.19%
Market Rank #1073
Market Cap 522,836 USD
24 Hour Volume 20,471 USD
Circulating Supply 11,000,000,000 OWN
Total Supply 110,000,000,000 OWN
Max Supply No Data
All Time High 0.000755 USD
(Sep 22, 2018)
All Time Low 0.000030 USD
(Feb 16, 2019)
52 Week High / Low 0.000755 USD /
0.000030 USD
90 Day High / Low 0.000092 USD /
0.000031 USD
30 Day High / Low 0.000054 USD /
0.000031 USD
7 Day High / Low 0.000052 USD /
0.000036 USD
24 Hour High / Low 0.000049 USD /
0.000047 USD
Yesterday's High / Low 0.000049 USD /
0.000045 USD
Yesterday's Open / Close 0.000046 USD /
0.000048 USD
Yesterday's Change $0.000002 USD (+4.32%)
Yesterday's Volume $20,952 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)