Γ—
Less Mysterious Now: πŸ‘¨β€πŸ’» Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
A token for your thoughts: Will we ever find out who the real Satoshi Nakamoto is? ✍ Let us know here!
🌊 Our new Liquidity metric is difficult to game. Click here to learn how it's designed!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! πŸ“Š
πŸ’§ CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? πŸ“ˆ More crypto market insights here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
Γ—
Cryptocurrencies: Β 5,127Markets: Β 20,746Market Cap: Β $284,670,036,21024h Vol: Β $170,153,680,303BTC Dominance: Β 63.0%
Market Cap: Β $284,670,036,21024h Vol: Β $170,153,680,303BTC Dominance: Β 63.0%Cryptocurrencies: Β 5,127Markets: Β 20,746

OWNDATA (OWN)

$0.000074 USD (-6.03%)
7.600e-9 BTC (-4.92%)
0.00000029 ETH (-0.73%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $819,452 USD
    83.59834961 BTC
    3,237 ETH
  • Volume (24h)
    $35,695.03 USD
    3.64151484 BTC
    141.01120790 ETH
  • Circulating Supply
    11,000,000,000 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
    Feb 15, 2020
    0.000085
    0.000086
    0.000078
    0.000078
    37,918.51
    862,422
    Feb 14, 2020
    0.000080
    0.000086
    0.000077
    0.000085
    40,441.95
    937,982
    Feb 13, 2020
    0.000086
    0.000089
    0.000076
    0.000080
    38,356.22
    884,850
    Feb 12, 2020
    0.000050
    0.000104
    0.000049
    0.000086
    42,286.22
    949,232
    Feb 11, 2020
    0.000047
    0.000050
    0.000046
    0.000050
    17,488.42
    549,761
    Feb 10, 2020
    0.000048
    0.000048
    0.000045
    0.000047
    22,389.59
    515,357
    Feb 09, 2020
    0.000047
    0.000048
    0.000046
    0.000048
    22,875.80
    523,496
    Feb 08, 2020
    0.000049
    0.000049
    0.000046
    0.000047
    22,611.24
    517,038
    Feb 07, 2020
    0.000047
    0.000049
    0.000046
    0.000049
    23,403.56
    540,867
    Feb 06, 2020
    0.000040
    0.000047
    0.000039
    0.000047
    19,970.58
    513,343
    Feb 05, 2020
    0.000037
    0.000041
    0.000036
    0.000040
    19,055.38
    439,921
    Feb 04, 2020
    0.000037
    0.000038
    0.000036
    0.000037
    17,678.73
    404,592
    Feb 03, 2020
    0.000037
    0.000038
    0.000036
    0.000037
    17,584.25
    405,617
    Feb 02, 2020
    0.000036
    0.000038
    0.000035
    0.000037
    17,621.84
    403,158
    Feb 01, 2020
    0.000036
    0.000037
    0.000035
    0.000036
    17,083.55
    398,689
    Jan 31, 2020
    0.000037
    0.000037
    0.000034
    0.000036
    16,870.12
    391,602
    Jan 30, 2020
    0.000034
    0.000037
    0.000034
    0.000037
    17,475.92
    402,340
    Jan 29, 2020
    0.000035
    0.000036
    0.000034
    0.000035
    16,527.95
    380,094
    Jan 28, 2020
    0.000034
    0.000035
    0.000034
    0.000035
    16,753.50
    385,573
    Jan 27, 2020
    0.000034
    0.000036
    0.000033
    0.000034
    16,862.31
    376,448
    Jan 26, 2020
    0.000034
    0.000036
    0.000033
    0.000034
    16,815.68
    378,192
    Jan 25, 2020
    0.000033
    0.000034
    0.000032
    0.000034
    15,629.57
    372,154
    Jan 24, 2020
    0.000033
    0.000034
    0.000031
    0.000033
    15,837.77
    360,861
    Jan 23, 2020
    0.000034
    0.000035
    0.000032
    0.000033
    15,874.79
    366,701
    Jan 22, 2020
    0.000037
    0.000038
    0.000034
    0.000034
    17,244.60
    374,546
    Jan 21, 2020
    0.000036
    0.000038
    0.000036
    0.000037
    17,815.28
    410,208
    Jan 20, 2020
    0.000037
    0.000038
    0.000035
    0.000036
    17,467.14
    398,226
    Jan 19, 2020
    0.000038
    0.000040
    0.000036
    0.000037
    17,557.70
    403,216
    Jan 18, 2020
    0.000040
    0.000041
    0.000037
    0.000038
    18,985.44
    421,632
    Jan 17, 2020
    0.000038
    0.000041
    0.000038
    0.000040
    19,192.64
    440,290
    Jan 16, 2020
    0.000039
    0.000040
    0.000037
    0.000038
    18,467.35
    421,903

About OWNDATA

OWNDATA (OWN) is a cryptocurrency token and operates on the Ethereum platform. OWNDATA has a current supply of 110,000,000,000 with 10,999,999,999.932 in circulation. The last known price of OWNDATA is $0.000074 USD and is down -6.03% over the last 24 hours. It is currently trading on 1 active market(s) with $35,695.03 traded over the last 24 hours. More information can be found at https://owndata.network/.

OWNDATA Statistics

OWNDATA Price
$0.000074 USD
OWNDATA ROI
-79.93%
Market Rank
#990
Market Cap
$819,452 USD
24 Hour Volume
$35,695.03 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
$0.000023 USD
(Dec 09, 2019)
52 Week High / Low
$0.000293 USD /
$0.000023 USD
90 Day High / Low
$0.000104 USD /
$0.000023 USD
30 Day High / Low
$0.000104 USD /
$0.000031 USD
7 Day High / Low
$0.000104 USD /
$0.000045 USD
24 Hour High / Low
$0.000082 USD /
$0.000072 USD
Yesterday's High / Low
$0.000086 USD /
$0.000078 USD
Yesterday's Open / Close
$0.000085 USD /
$0.000078 USD
Yesterday's Change
$-0.000007 USD (-8.06%)
Yesterday's Volume
$37,918.51 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.