Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
Cap. de Mercado:
  • Volumen de 24 horas:
  • Dominio BTC: %
  • Criptomonedas:
  • Mercados:
Own Own (CHX)
0.191090 USD (-4.17%)
0.00004838 BTC (-2.41%)
0.00141714 ETH (-2.51%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Cap. de Mercado
14,444,512 USD
3,657 BTC
107,122 ETH
Volumen (24h)
1,377,120 USD
348.68 BTC
10,213 ETH
Acciones en circulación
75,590,144 CHX
Acciones totales
168,956,522 CHX

Datos antiguos por Own

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
25-03-2019 0.199553 0.202231 0.187081 0.188734 1,359,953 14,266,435
24-03-2019 0.203540 0.204782 0.190472 0.199496 1,352,827 15,079,905
23-03-2019 0.202908 0.206471 0.201748 0.204133 1,448,943 15,430,457
22-03-2019 0.201523 0.205397 0.198712 0.202312 1,357,372 15,292,831
21-03-2019 0.212963 0.214386 0.198978 0.200636 1,309,978 15,166,110
20-03-2019 0.221130 0.221395 0.204360 0.212287 1,775,679 16,025,118
19-03-2019 0.219472 0.221911 0.215064 0.219988 1,860,288 16,606,480
18-03-2019 0.225595 0.228945 0.217140 0.219633 1,755,553 16,579,704
17-03-2019 0.230908 0.230908 0.210806 0.226190 1,796,056 17,074,673
16-03-2019 0.227146 0.232410 0.222309 0.231093 1,817,228 17,427,012
15-03-2019 0.196348 0.226796 0.196317 0.226796 1,563,616 17,102,971
14-03-2019 0.182725 0.197824 0.173565 0.197824 1,502,986 14,918,117
13-03-2019 0.190212 0.190212 0.169616 0.183624 1,417,323 13,847,280
12-03-2019 0.192098 0.192299 0.173306 0.189796 1,431,773 14,269,071
11-03-2019 0.196675 0.197939 0.165158 0.191062 1,304,920 14,364,239
10-03-2019 0.205173 0.207154 0.188195 0.196651 1,404,517 14,784,397
09-03-2019 0.207717 0.233120 0.204064 0.206411 1,543,279 15,518,175
08-03-2019 0.232070 0.233517 0.203466 0.208821 1,433,240 15,699,377
07-03-2019 0.217811 0.236118 0.214389 0.230665 1,589,445 17,341,639
06-03-2019 0.224314 0.228481 0.211684 0.219480 1,676,112 16,500,756
05-03-2019 0.220882 0.246683 0.219391 0.223121 1,874,314 16,774,464
04-03-2019 0.227105 0.231354 0.192571 0.219879 1,550,305 16,530,724
03-03-2019 0.222178 0.231438 0.218264 0.224949 1,680,242 16,911,907
02-03-2019 0.230259 0.236463 0.216463 0.220811 1,752,156 16,600,832
01-03-2019 0.206574 0.238961 0.206189 0.230248 1,671,843 17,289,586
28-02-2019 0.234476 0.236578 0.202000 0.205161 1,475,478 15,405,748
27-02-2019 0.256403 0.266489 0.225096 0.236358 2,515,450 17,748,392
26-02-2019 0.271143 0.271678 0.238308 0.255775 2,304,789 19,206,408
25-02-2019 0.266473 0.288367 0.262218 0.271288 138,228 20,371,303
24-02-2019 0.315100 0.340030 0.269210 0.269210 121,124 20,215,284
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

About Own

Own (CHX) is a cryptocurrency token and operates on the Ethereum platform. Own has a current supply of 168,956,522 CHX with 75,590,144 CHX in circulation. The last known price of Own is 0.191090 USD and is down 4.17% over the last 24 hours. It is currently trading on 7 active market(s) with 1,377,120 USD traded over the last 24 hours. More information can be found at https://weown.com/.
Own Statistics
Own Price 0.191090 USD
Own ROI +129.41%
Market Rank #219
Cap. de Mercado 14,444,512 USD
24 Hour Volume 1,377,120 USD
Acciones en circulación 75,590,144 CHX
Acciones totales 168,956,522 CHX
Acciones máximas Sin datos
All Time High 0.342760 USD
(21-02-2019)
All Time Low 0.011111 USD
(12-09-2018)
52 Week High / Low 0.342760 USD /
0.011111 USD
90 Day High / Low 0.342760 USD /
0.095463 USD
30 Day High / Low 0.288367 USD /
0.165158 USD
7 Day High / Low 0.221911 USD /
0.187081 USD
24 Hour High / Low 0.200786 USD /
0.186297 USD
Yesterday's High / Low 0.202231 USD /
0.187081 USD
Yesterday's Open / Close 0.199553 USD /
0.188734 USD
Yesterday's Change $-0.010819 USD (-5.42%)
Yesterday's Volume $1,359,953 USD

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