×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Crypto-monnaies:  4,924Marchés:  20,532Cap. Marché:  $196,062,358,946Vol 24h:  $60,074,015,101Dominance BTC:  66.7%
Promouvoir
Cap. Marché:  $196,062,358,946Vol 24h:  $60,074,015,101Dominance BTC:  66.7%Crypto-monnaies:  4,924Marchés:  20,532

Own (CHX)

$0.021979 USD (-17.76%)
0.00000304 BTC (-17.52%)
Partager
Acheter
Exchange
Jeux d'argent
Crypto Credit
sponsored
  • Cap. Marché
    $2,191,720 USD
    303.53063886 BTC
  • Volume (24h)
    $386,458 USD
    53.52041051 BTC
  • Offre en Circulation
    99,719,012 CHX
  • Offre Totale
    168,956,522 CHX

  • Historical data for Own

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. 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

    * Premières données sur la période (heure UTC)

    * 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.

Statistiques de Own

Own Price
$0.021979 USD
Own ROI
-73.61%
Rang sur le marché
#625
Cap. Marché
$2,191,720 USD
Volume sur 24 H
$386,458 USD
Offre en Circulation
99,719,012 CHX
Offre Totale
168,956,522 CHX
Offre Max
Aucune Donnée
Le plus haut
$0.342760 USD
(Feb 21, 2019)
Le plus bas
$0.009705 USD
(Dec 04, 2019)
Bas / Haut sur 52 semaines
$0.342760 USD /
$0.009705 USD
Bas / Haut sur 90 jours
$0.066208 USD /
$0.009705 USD
Bas / Haut sur 30 jours
$0.028259 USD /
$0.009705 USD
Bas / Haut sur 7 jours
$0.028259 USD /
$0.013360 USD
Bas / Haut sur 24 heures
$0.026955 USD /
$0.015980 USD
Bas / Haut hier
$0.027425 USD /
$0.021925 USD
Ouverture / Fermeture d'hier
$0.026901 USD /
$0.022091 USD
Change d'hier
$-0.004810 USD (-17.88%)
Volume d'hier
$343,959 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.