Own
(CHX)
0.00001087 BTC (8.83%)
0.00049119 ETH (4.80%)
Best Place to Buy Crypto
-
Crypto.com - Buy 40+ coins at True Cost. No fees or markups.
Earn up to 8% p.a. on BTC, ETH, LTC, XRP + More. Now available in the US. Get App & Earn Now.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Portefeuille
-
Guarda
Multi-currency, custody-free wallet
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Your Crypto Banking Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.
-
Crypto.com - Earn up to 8% p.a. on BTC, ETH, LTC, XRP + More.
Now available in the US. Get App & Earn Now.
Cap. Marché
864 BTC
39,007 ETH
Volume (24h)
255.08 BTC
11,522 ETH
Offre en Circulation
Offre Totale
- Rang 326
- Site Internet
- Annonce
- Forum de Discussion
- Chat
- Code Source
- Token
Historique données pour Own
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 17 juil. 2019 | 0.094597 | 0.101111 | 0.091089 | 0.099611 | 2,350,626 | 7,910,400 |
| 16 juil. 2019 | 0.112832 | 0.114450 | 0.093870 | 0.094687 | 2,120,843 | 7,519,366 |
| 15 juil. 2019 | 0.114031 | 0.116975 | 0.110083 | 0.112880 | 1,975,082 | 8,964,126 |
| 14 juil. 2019 | 0.130089 | 0.131463 | 0.111100 | 0.114150 | 2,107,374 | 9,064,946 |
| 13 juil. 2019 | 0.125446 | 0.129897 | 0.124248 | 0.129540 | 2,801,661 | 10,287,095 |
| 12 juil. 2019 | 0.111979 | 0.125826 | 0.111231 | 0.125282 | 2,733,250 | 9,948,998 |
| 11 juil. 2019 | 0.110935 | 0.114214 | 0.094189 | 0.112358 | 2,334,071 | 8,922,628 |
| 10 juil. 2019 | 0.123189 | 0.125257 | 0.106994 | 0.110955 | 2,280,697 | 8,811,258 |
| 09 juil. 2019 | 0.125865 | 0.127486 | 0.116442 | 0.122946 | 2,168,072 | 9,763,488 |
| 08 juil. 2019 | 0.134612 | 0.134688 | 0.124083 | 0.125710 | 1,829,041 | 9,982,987 |
| 07 juil. 2019 | 0.137535 | 0.139509 | 0.133021 | 0.134224 | 1,726,593 | 10,659,095 |
| 06 juil. 2019 | 0.136006 | 0.156908 | 0.135509 | 0.137568 | 1,906,839 | 10,924,641 |
| 05 juil. 2019 | 0.125503 | 0.136037 | 0.093847 | 0.135810 | 2,035,600 | 10,785,046 |
| 04 juil. 2019 | 0.133134 | 0.133711 | 0.123970 | 0.125674 | 1,906,996 | 9,980,081 |
| 03 juil. 2019 | 0.126474 | 0.138154 | 0.126394 | 0.133235 | 1,875,735 | 10,580,565 |
| 02 juil. 2019 | 0.117419 | 0.152385 | 0.116990 | 0.126511 | 1,638,756 | 10,046,594 |
| 01 juil. 2019 | 0.098023 | 0.117489 | 0.096890 | 0.116767 | 1,638,185 | 9,272,791 |
| 30 juin 2019 | 0.111853 | 0.114234 | 0.098023 | 0.098023 | 1,456,779 | 7,784,276 |
| 29 juin 2019 | 0.108963 | 0.113343 | 0.107397 | 0.112325 | 1,722,039 | 8,919,987 |
| 28 juin 2019 | 0.100905 | 0.110077 | 0.098792 | 0.108538 | 1,524,940 | 8,619,261 |
| 27 juin 2019 | 0.120613 | 0.122555 | 0.097126 | 0.100931 | 1,470,965 | 8,015,190 |
| 26 juin 2019 | 0.125370 | 0.126908 | 0.115127 | 0.120613 | 1,874,048 | 9,578,201 |
| 25 juin 2019 | 0.126935 | 0.128334 | 0.122334 | 0.125370 | 1,855,007 | 9,955,968 |
| 24 juin 2019 | 0.122559 | 0.127460 | 0.118758 | 0.126852 | 1,796,182 | 10,073,636 |
| 23 juin 2019 | 0.129826 | 0.130876 | 0.119722 | 0.122559 | 1,568,945 | 9,732,755 |
| 22 juin 2019 | 0.125951 | 0.130444 | 0.116036 | 0.129771 | 1,517,202 | 10,305,463 |
| 21 juin 2019 | 0.129457 | 0.133554 | 0.123344 | 0.125656 | 1,756,600 | 9,978,693 |
| 20 juin 2019 | 0.125813 | 0.131618 | 0.125643 | 0.129175 | 1,478,229 | 10,258,125 |
| 19 juin 2019 | 0.121525 | 0.127729 | 0.121525 | 0.125847 | 1,604,623 | 9,993,857 |
| 18 juin 2019 | 0.128409 | 0.128567 | 0.121250 | 0.121667 | 1,643,246 | 9,661,891 |
* Dernières données sur la période (heure UTC)
À propos 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.
Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
