Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
---|
Date |
---|
Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
---|---|---|---|---|---|---|
Dec 11, 2019 | 0.026901 | 0.027425 | 0.021925 | 0.022091 | 343,959 | 2,202,925 |
Dec 10, 2019 | 0.027979 | 0.028020 | 0.024423 | 0.026837 | 469,200 | 2,676,174 |
Dec 09, 2019 | 0.020976 | 0.028259 | 0.020976 | 0.028001 | 589,992 | 2,792,197 |
Dec 08, 2019 | 0.016258 | 0.021155 | 0.015956 | 0.020976 | 547,034 | 2,091,675 |
Dec 07, 2019 | 0.015460 | 0.016320 | 0.015205 | 0.016270 | 454,151 | 1,622,454 |
Dec 06, 2019 | 0.014259 | 0.016389 | 0.013685 | 0.015488 | 414,585 | 1,544,473 |
Dec 05, 2019 | 0.010928 | 0.014676 | 0.010813 | 0.014259 | 385,084 | 1,421,866 |
Dec 04, 2019 | 0.010042 | 0.011138 | 0.009705 | 0.010914 | 394,673 | 1,088,353 |
Dec 03, 2019 | 0.011021 | 0.011042 | 0.010060 | 0.010069 | 409,110 | 1,004,094 |
Dec 02, 2019 | 0.011640 | 0.012767 | 0.010209 | 0.010998 | 401,588 | 1,096,707 |
Dec 01, 2019 | 0.012532 | 0.012532 | 0.011573 | 0.011633 | 380,629 | 1,160,014 |
Nov 30, 2019 | 0.012908 | 0.013758 | 0.012352 | 0.012522 | 357,923 | 1,248,653 |
Nov 29, 2019 | 0.013177 | 0.014337 | 0.012771 | 0.012930 | 343,111 | 1,289,345 |
Nov 28, 2019 | 0.013842 | 0.014461 | 0.013052 | 0.013217 | 329,148 | 1,317,965 |
Nov 27, 2019 | 0.014424 | 0.014818 | 0.013185 | 0.013837 | 369,855 | 1,379,824 |
Nov 26, 2019 | 0.015004 | 0.015131 | 0.014215 | 0.014440 | 380,118 | 1,439,957 |
Nov 25, 2019 | 0.013443 | 0.015341 | 0.013014 | 0.015039 | 370,148 | 1,499,679 |
Nov 24, 2019 | 0.014718 | 0.015537 | 0.012852 | 0.013486 | 384,650 | 1,344,821 |
Nov 23, 2019 | 0.015852 | 0.015878 | 0.014454 | 0.014706 | 454,061 | 1,466,474 |
Nov 22, 2019 | 0.015991 | 0.016153 | 0.015161 | 0.015835 | 383,181 | 1,579,047 |
Nov 21, 2019 | 0.017161 | 0.022451 | 0.015571 | 0.015991 | 445,258 | 1,594,632 |
Nov 20, 2019 | 0.017514 | 0.020562 | 0.016848 | 0.017105 | 443,768 | 1,705,718 |
Nov 19, 2019 | 0.019544 | 0.020139 | 0.016937 | 0.017514 | 434,867 | 1,746,514 |
Nov 18, 2019 | 0.019861 | 0.020219 | 0.018808 | 0.019544 | 385,823 | 1,948,893 |
Nov 17, 2019 | 0.020000 | 0.021088 | 0.019816 | 0.019874 | 389,803 | 1,981,805 |
Nov 16, 2019 | 0.019731 | 0.020141 | 0.019337 | 0.020000 | 371,386 | 1,994,411 |
Nov 15, 2019 | 0.020376 | 0.020376 | 0.019638 | 0.019722 | 313,224 | 1,966,638 |
Nov 14, 2019 | 0.020351 | 0.020589 | 0.020246 | 0.020363 | 342,999 | 2,030,582 |
Nov 13, 2019 | 0.021132 | 0.021132 | 0.020317 | 0.020388 | 520,259 | 2,033,107 |
Nov 12, 2019 | 0.020933 | 0.021596 | 0.020500 | 0.021107 | 464,749 | 2,104,770 |
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.