Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
OWNDATA OWNDATA (OWN)
0.000045 USD (-11.79%)
4.629e-09 BTC (-0.72%)
0.00000022 ETH (2.35%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
489,638 USD
51 BTC
2,442 ETH
Volume (24h)
20,083 USD
2.09 BTC
100.16 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
Jul 15, 2019 0.000050 0.000051 0.000045 0.000050 20,556 544,970
Jul 14, 2019 0.000050 0.000054 0.000045 0.000049 20,510 540,103
Jul 13, 2019 0.000050 0.000051 0.000048 0.000050 22,948 547,425
Jul 12, 2019 0.000049 0.000051 0.000048 0.000051 22,401 555,620
Jul 11, 2019 0.000061 0.000061 0.000048 0.000049 9,701 536,467
Jul 10, 2019 0.000067 0.000067 0.000060 0.000061 19,784 671,429
Jul 09, 2019 0.000067 0.000069 0.000066 0.000066 19,401 730,971
Jul 08, 2019 0.000064 0.000067 0.000064 0.000067 21,052 738,343
Jul 07, 2019 0.000066 0.000067 0.000063 0.000064 30,867 708,283
Jul 06, 2019 0.000066 0.000068 0.000065 0.000066 35,853 727,426
Jul 05, 2019 0.000068 0.000071 0.000065 0.000066 33,574 721,587
Jul 04, 2019 0.000072 0.000075 0.000067 0.000068 21,414 743,578
Jul 03, 2019 0.000068 0.000073 0.000068 0.000073 24,114 803,525
Jul 02, 2019 0.000065 0.000069 0.000060 0.000068 24,229 747,275
Jul 01, 2019 0.000064 0.000068 0.000062 0.000066 21,387 720,688
Jun 30, 2019 0.000085 0.000088 0.000063 0.000064 22,616 705,986
Jun 29, 2019 0.000086 0.000087 0.000080 0.000087 33,269 958,522
Jun 28, 2019 0.000075 0.000086 0.000074 0.000085 33,156 939,210
Jun 27, 2019 0.000086 0.000088 0.000071 0.000074 30,685 818,571
Jun 26, 2019 0.000081 0.000092 0.000080 0.000086 42,761 946,320
Jun 25, 2019 0.000079 0.000081 0.000078 0.000081 40,927 895,100
Jun 24, 2019 0.000078 0.000080 0.000076 0.000079 40,736 866,779
Jun 23, 2019 0.000079 0.000082 0.000077 0.000078 49,727 860,301
Jun 22, 2019 0.000074 0.000082 0.000074 0.000078 38,243 862,303
Jun 21, 2019 0.000059 0.000077 0.000059 0.000076 13,571 833,370
Jun 20, 2019 0.000059 0.000060 0.000058 0.000059 90 653,992
Jun 19, 2019 0.000069 0.000070 0.000054 0.000059 8,270 647,777
Jun 18, 2019 0.000072 0.000073 0.000068 0.000068 23,885 749,377
Jun 17, 2019 0.000078 0.000080 0.000072 0.000072 28,167 793,398
Jun 16, 2019 0.000078 0.000083 0.000075 0.000078 28,697 854,020
* 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 0.000045 USD and is down 11.79% over the last 24 hours. It is currently trading on 2 active market(s) with 20,083 USD traded over the last 24 hours. More information can be found at https://owndata.network/.
OWNDATA Statistics
OWNDATA Price 0.000045 USD
OWNDATA ROI -88.01%
Market Rank #917
Market Cap 489,638 USD
24 Hour Volume 20,083 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 0.000202 USD /
0.000038 USD
30 Day High / Low 0.000092 USD /
0.000043 USD
7 Day High / Low 0.000067 USD /
0.000043 USD
24 Hour High / Low 0.000051 USD /
0.000043 USD
Yesterday's High / Low 0.000051 USD /
0.000045 USD
Yesterday's Open / Close 0.000050 USD /
0.000050 USD
Yesterday's Change $-4.5e-08 USD (-0.09%)
Yesterday's Volume $20,556 USD

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