×
×
Cryptocurrencies:  7,495Markets:  31,603Market Cap:  $392,461,650,86624h Vol:  $90,114,065,180BTC Dominance:  61.0%
Market Cap:  $392,461,650,86624h Vol:  $90,114,065,180BTC Dominance:  61.0%Cryptocurrencies:  7,495Markets:  31,603
OWNDATA

OWNDATA (OWN)

$0.000019 USD (-71.24%)
0.00000001 BTC (-70.94%)
0.00000005 ETH (-70.68%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $191,411 USD
    14.81628792 BTC
    468.28810477 ETH
  • Volume (24h)
    $1.02 USD
    0.00007881 BTC
    0.00249078 ETH
  • Circulating Supply
    10,246,200,519 OWN
  • Total Supply
    110,000,000,000 OWN
  • Historical data for OWNDATA

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Oct 22, 2020
    0.000061
    0.000066
    0.000061
    0.000065
    0
    660,954
    Oct 21, 2020
    0.000058
    0.000062
    0.000057
    0.000061
    8.74
    626,477
    Oct 20, 2020
    0.000059
    0.000059
    0.000057
    0.000058
    0
    589,653
    Oct 19, 2020
    0.000059
    0.000060
    0.000058
    0.000059
    0
    606,903
    Oct 18, 2020
    0.000058
    0.000059
    0.000058
    0.000059
    8.38
    604,152
    Oct 17, 2020
    0.000057
    0.000058
    0.000057
    0.000058
    0
    590,338
    Oct 16, 2020
    0.000059
    0.000059
    0.000057
    0.000057
    0
    586,134
    Oct 15, 2020
    0.000015
    0.000059
    0.000015
    0.000059
    0.047165
    604,079
    Oct 14, 2020
    0.000041
    0.000066
    0.000015
    0.000015
    30.63
    155,531
    Oct 13, 2020
    0.000042
    0.000042
    0.000041
    0.000041
    0
    421,823
    Oct 12, 2020
    0.000041
    0.000043
    0.000040
    0.000042
    0
    429,059
    Oct 11, 2020
    0.000040
    0.000041
    0.000040
    0.000041
    0.034884
    415,128
    Oct 10, 2020
    0.000022
    0.000040
    0.000022
    0.000040
    2.16
    406,708
    Oct 09, 2020
    0.000021
    0.000022
    0.000021
    0.000022
    0
    225,129
    Oct 08, 2020
    0.000021
    0.000021
    0.000020
    0.000021
    0
    216,001
    Oct 07, 2020
    0.000020
    0.000021
    0.000020
    0.000021
    0
    210,485
    Oct 06, 2020
    0.000021
    0.000021
    0.000020
    0.000020
    1.26
    209,873
    Oct 05, 2020
    0.000021
    0.000024
    0.000021
    0.000021
    2.58
    219,052
    Oct 04, 2020
    0.000021
    0.000046
    0.000021
    0.000021
    10.58
    217,474
    Oct 03, 2020
    0.000062
    0.000063
    0.000021
    0.000021
    1.21
    213,387
    Oct 02, 2020
    0.000035
    0.000067
    0.000035
    0.000062
    22.44
    638,574
    Oct 01, 2020
    0.000032
    0.000037
    0.000007
    0.000035
    0.070648
    361,902
    Sep 30, 2020
    0.000032
    0.000032
    0.000032
    0.000032
    0
    331,551
    Sep 29, 2020
    0.000006
    0.000032
    0.000006
    0.000032
    0
    331,384
    Sep 28, 2020
    0.000032
    0.000032
    0.000006
    0.000006
    0.106548
    62,591.50
    Sep 27, 2020
    0.000032
    0.000033
    0.000031
    0.000032
    0
    329,250
    Sep 26, 2020
    0.000032
    0.000032
    0.000031
    0.000032
    0
    327,452
    Sep 25, 2020
    0.000031
    0.000032
    0.000030
    0.000032
    0.352183
    324,408
    Sep 24, 2020
    0.000029
    0.000032
    0.000029
    0.000031
    0.489099
    321,804
    Sep 23, 2020
    0.000031
    0.000031
    0.000029
    0.000029
    0
    295,791

About OWNDATA

OWNDATA price today is $0.000019 USD with a 24-hour trading volume of $1.02 USD. OWNDATA is down 71.24% in the last 24 hours. The current CoinMarketCap ranking is #1955, with a market cap of $191,411 USD. It has a circulating supply of 10,246,200,519 OWN coins and the max. supply is not available. You can find the top exchanges to trade OWNDATA listed on our crypto exchanges page.

OWNDATA (OWN) is a cryptocurrency and operates on the Ethereum platform. OWNDATA has a current supply of 110,000,000,000 with 10,246,200,518.60152 in circulation. The last known price of OWNDATA is 0.00001868 USD and is down -71.23 over the last 24 hours. It is currently trading on 1 active market(s) with $1.02 traded over the last 24 hours. More information can be found at https://owndata.network/.

OWNDATA Price

OWNDATA Price$0.000019 USD
OWNDATA ROI
-94.97%
Market Rank#1955
Market Cap$191,411 USD
24 Hour Volume$1.02 USD
Circulating Supply10,246,200,519 OWN
Total Supply110,000,000,000 OWN
Max SupplyNo Data
All Time High
$0.000755 USD
(Sep 22, 2018)
All Time Low
$0.000004 USD
(Sep 13, 2020)
52 Week High / Low
$0.000152 USD /
$0.000004 USD
90 Day High / Low
$0.000152 USD /
$0.000004 USD
30 Day High / Low
$0.000067 USD /
$0.000006 USD
7 Day High / Low
$0.000066 USD /
$0.000018 USD
24 Hour High / Low
$0.000065 USD /
$0.000018 USD
Yesterday's High / Low
$0.000066 USD /
$0.000061 USD
Yesterday's Open / Close
$0.000061 USD /
$0.000065 USD
Yesterday's Change$0.000003 USD (5.51%)
Yesterday's Volume$0 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.