Criptomonedas:   •  Mercados:   •  Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %
Anunciar
Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
  Cerrar
Own Own (CHX)
0.102488 USD (9.24%)
0.00001053 BTC (5.44%)
0.00048280 ETH (1.80%)

Best Place to Buy Crypto

Cambiar

  • CoinAll.com CoinAll.com

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

Cartera

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
8,138,814 USD
836 BTC
38,340 ETH
Volumen (24h)
2,425,573 USD
249.18 BTC
11,426 ETH
Acciones en circulación
79,412,586 CHX
Acciones totales
168,956,522 CHX

Datos antiguos por Own

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
17-07-2019 0.094597 0.101111 0.091089 0.099611 2,350,626 7,910,400
16-07-2019 0.112832 0.114450 0.093870 0.094687 2,120,843 7,519,366
15-07-2019 0.114031 0.116975 0.110083 0.112880 1,975,082 8,964,126
14-07-2019 0.130089 0.131463 0.111100 0.114150 2,107,374 9,064,946
13-07-2019 0.125446 0.129897 0.124248 0.129540 2,801,661 10,287,095
12-07-2019 0.111979 0.125826 0.111231 0.125282 2,733,250 9,948,998
11-07-2019 0.110935 0.114214 0.094189 0.112358 2,334,071 8,922,628
10-07-2019 0.123189 0.125257 0.106994 0.110955 2,280,697 8,811,258
09-07-2019 0.125865 0.127486 0.116442 0.122946 2,168,072 9,763,488
08-07-2019 0.134612 0.134688 0.124083 0.125710 1,829,041 9,982,987
07-07-2019 0.137535 0.139509 0.133021 0.134224 1,726,593 10,659,095
06-07-2019 0.136006 0.156908 0.135509 0.137568 1,906,839 10,924,641
05-07-2019 0.125503 0.136037 0.093847 0.135810 2,035,600 10,785,046
04-07-2019 0.133134 0.133711 0.123970 0.125674 1,906,996 9,980,081
03-07-2019 0.126474 0.138154 0.126394 0.133235 1,875,735 10,580,565
02-07-2019 0.117419 0.152385 0.116990 0.126511 1,638,756 10,046,594
01-07-2019 0.098023 0.117489 0.096890 0.116767 1,638,185 9,272,791
30-06-2019 0.111853 0.114234 0.098023 0.098023 1,456,779 7,784,276
29-06-2019 0.108963 0.113343 0.107397 0.112325 1,722,039 8,919,987
28-06-2019 0.100905 0.110077 0.098792 0.108538 1,524,940 8,619,261
27-06-2019 0.120613 0.122555 0.097126 0.100931 1,470,965 8,015,190
26-06-2019 0.125370 0.126908 0.115127 0.120613 1,874,048 9,578,201
25-06-2019 0.126935 0.128334 0.122334 0.125370 1,855,007 9,955,968
24-06-2019 0.122559 0.127460 0.118758 0.126852 1,796,182 10,073,636
23-06-2019 0.129826 0.130876 0.119722 0.122559 1,568,945 9,732,755
22-06-2019 0.125951 0.130444 0.116036 0.129771 1,517,202 10,305,463
21-06-2019 0.129457 0.133554 0.123344 0.125656 1,756,600 9,978,693
20-06-2019 0.125813 0.131618 0.125643 0.129175 1,478,229 10,258,125
19-06-2019 0.121525 0.127729 0.121525 0.125847 1,604,623 9,993,857
18-06-2019 0.128409 0.128567 0.121250 0.121667 1,643,246 9,661,891
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

Acerca de Own

Own Group (CHX) is developing tokenized investment technology that is designed to fractionalize investments and expedite the fundraising process by connecting businesses with investors directly. Its products and services run on a native blockchain that is designed for STOs.

Own operates a DPoS BFT public blockchain based on the Tenderment Consensus protocol. Native CHX tokens can be stored on a bespoke digital wallet (wallet.weown.com). The company operates from a network of international hubs, including teams in Germany, Bosnia, Liechtenstein, and the UK.

More details can be found at weown.com and explorer.weown.com.

Estadísticas de Own
Precio de Own 0.102488 USD
ROI de Own +23.04%
Nivel de mercado #332
Cap. de Mercado 8,138,814 USD
Volumen de 24 horas 2,425,573 USD
Acciones en circulación 79,412,586 CHX
Acciones totales 168,956,522 CHX
Acciones máximas Sin datos
Máximos en todos los tiempos 0.342760 USD
(21-02-2019)
Mínimos en todos los tiempos 0.011111 USD
(12-09-2018)
Máximos/mínimos en 52 semanas 0.342760 USD /
0.011111 USD
Máximos/mínimos en 90 días 0.256836 USD /
0.091089 USD
Máximos/mínimos en 30 días 0.156908 USD /
0.091089 USD
Máximos/mínimos en 7 días 0.131463 USD /
0.091089 USD
Máximos/mínimos en 24 horas 0.102575 USD /
0.091089 USD
Máximos/mínimos de ayer 0.101111 USD /
0.091089 USD
Apertura/cierre de ayer 0.094597 USD /
0.099611 USD
Cambio de ayer $0.005014 USD (+5.30%)
Volumen de ayer $2,350,626 USD

El retorno aproximado de la inversión si se compra en el momento del lanzamiento (o el precio conocido más antiguo)