Want to know who you'll meet at The Capital? Find out here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Own Own (CHX)
0.055379 USD (3.31%)
0.00000551 BTC (3.35%)
0.00026111 ETH (5.68%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. Marché
4,397,785 USD
438 BTC
20,735 ETH
Volume (24h)
2,226,650 USD
221.70 BTC
10,499 ETH
Offre en Circulation
79,412,586 CHX
Offre Totale
168,956,522 CHX

Historique données pour Own

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
21 sept. 2019 0.055153 0.055542 0.052474 0.053876 2,080,680 4,278,415
20 sept. 2019 0.057879 0.059494 0.054299 0.055111 1,960,301 4,376,540
19 sept. 2019 0.060928 0.061058 0.055173 0.057946 1,820,476 4,601,667
18 sept. 2019 0.061515 0.066208 0.060498 0.060916 1,332,871 4,837,509
17 sept. 2019 0.058956 0.062125 0.058047 0.061626 1,988,303 4,893,915
16 sept. 2019 0.058770 0.062045 0.056943 0.059193 1,981,675 4,700,635
15 sept. 2019 0.055989 0.061650 0.055647 0.058785 1,819,647 4,668,236
14 sept. 2019 0.058941 0.061846 0.055135 0.056014 1,861,288 4,448,211
13 sept. 2019 0.058531 0.058952 0.056975 0.058941 1,767,114 4,680,660
12 sept. 2019 0.057018 0.060550 0.054689 0.058531 1,807,259 4,648,094
11 sept. 2019 0.063981 0.064866 0.056873 0.057019 1,080,028 4,528,002
10 sept. 2019 0.069787 0.070649 0.063762 0.063981 1,390,554 5,080,877
09 sept. 2019 0.069450 0.070446 0.067142 0.069811 1,237,447 5,543,887
08 sept. 2019 0.065429 0.073874 0.065263 0.069450 1,607,688 5,515,205
07 sept. 2019 0.068087 0.068346 0.059897 0.065489 1,930,742 5,200,685
06 sept. 2019 0.062882 0.072843 0.057841 0.067977 2,337,891 5,398,236
05 sept. 2019 0.066359 0.077613 0.059219 0.062882 1,960,953 4,993,633
04 sept. 2019 0.067194 0.074428 0.066111 0.066406 1,178,362 5,273,452
03 sept. 2019 0.068870 0.070236 0.065231 0.067283 1,129,798 5,343,088
02 sept. 2019 0.064122 0.073017 0.064055 0.068900 1,344,788 5,471,541
01 sept. 2019 0.065449 0.066090 0.063599 0.064136 1,788,652 5,093,203
31 août 2019 0.061763 0.071023 0.061688 0.065452 2,402,328 5,197,722
30 août 2019 0.059870 0.066117 0.054969 0.061739 2,217,616 4,902,871
29 août 2019 0.061842 0.062565 0.054364 0.059870 1,642,476 4,754,462
28 août 2019 0.065434 0.070843 0.060960 0.061832 1,110,677 4,910,253
27 août 2019 0.065639 0.069792 0.056063 0.065433 862,014 5,196,175
26 août 2019 0.059852 0.069282 0.056087 0.065619 1,756,145 5,210,993
25 août 2019 0.064369 0.070025 0.054374 0.058253 906,371 4,625,984
24 août 2019 0.072781 0.077891 0.060682 0.064369 702,168 5,111,712
23 août 2019 0.077505 0.080215 0.070982 0.072578 591,277 5,763,616
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Own

Own (CHX) is a cryptocurrency token and operates on the Ethereum platform. Own has a current supply of 168,956,522 CHX with 79,412,586 CHX in circulation. The last known price of Own is 0.055379 USD and is up 3.31% over the last 24 hours. It is currently trading on 5 active market(s) with 2,226,650 USD traded over the last 24 hours. More information can be found at https://weown.com/.
Statistiques de Own
Prix de Own 0.055379 USD
RSI de Own -33.52%
Rang sur le marché #512
Cap. Marché 4,397,785 USD
Volume sur 24 H 2,226,650 USD
Offre en Circulation 79,412,586 CHX
Offre Totale 168,956,522 CHX
Offre Max Aucune Donnée
Le plus haut 0.342760 USD
(21 févr. 2019)
Le plus bas 0.011111 USD
(12 sept. 2018)
Bas / Haut sur 52 semaines 0.342760 USD /
0.013321 USD
Bas / Haut sur 90 jours 0.178732 USD /
0.052474 USD
Bas / Haut sur 30 jours 0.077891 USD /
0.052474 USD
Bas / Haut sur 7 jours 0.066208 USD /
0.052474 USD
Bas / Haut sur 24 heures 0.058744 USD /
0.052474 USD
Bas / Haut hier 0.055542 USD /
0.052474 USD
Ouverture / Fermeture d'hier 0.055153 USD /
0.053876 USD
Change d'hier $-0.001278 USD (-2.32%)
Volume d'hier $2,080,680 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)