Own
(CHX)
0.055379
USD
(3.31%)
0.00000551 BTC (3.35%)
0.00026111 ETH (5.68%)
0.00000551 BTC (3.35%)
0.00026111 ETH (5.68%)
Time For Plan ₿ - Buy Bitcoin In Your Currency
-
Crypto.com - Buy, sell, earn on the crypto super app now.
Download the Crypto.com App today.
Exchange
-
BHEX: The Innovative Trading Platform
Backed by Huobi & OKEX; offers OTC, Spot and Derivatives trading, and provides Exchange Cloud solution and liquidity aggregation services to 100+ clients.
Trade Crypto In Minutes
-
Gemini: “Best Crypto Exchange” - 2019 Markets Choice Awards
Trade Crypto Instantly with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!
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 12% p.a. on Stablecoins
Love Bitcoin? We will give you more. Earn up to 8% p.a. on BTC, ETH, LTC, XRP and more. Grow your crypto with us and get paid interest weekly.
Cap. Marché
4,397,785
USD
438 BTC
20,735 ETH
438 BTC
20,735 ETH
Volume (24h)
2,226,650
USD
221.70 BTC
10,499 ETH
221.70 BTC
10,499 ETH
Offre en Circulation
79,412,586
CHX
Offre Totale
168,956,522
CHX
- Rang 512
- Site Internet
- Annonce
- Forum de Discussion
- Chat
- Code Source
- Token
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)
* 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/.Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
