×
New! See the top 50 exchanges ranked by liquidity metric
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Criptovalute:  4,849Mercati:  20,850Cap. del mercato:  $200,687,850,055Vol 24h:  $110,795,074,581Dominanza BTC:  66.3%
Cap. del mercato:  $200,687,850,055Vol 24h:  $110,795,074,581Dominanza BTC:  66.3%Criptovalute:  4,849Mercati:  20,850

Own (CHX)

$0.016062 USD (-0.41%)
0.00000218 BTC (3.23%)
Acquista
Scambio
Crypto Credit
  • Cap. del mercato
    $1,601,651 USD
    217.36562527 BTC
  • Volume (24h)
    $408,806 USD
    55.48055970 BTC
  • Rifornimento circolante
    99,719,012 CHX
  • Rifornimento totale
    168,956,522 CHX
  • Historical data for Own

    Currency in USD
    Loading...
    DataAperto*AltoBassoVicino**VolumeCap. del mercato
    Data
    DataAperto*AltoBassoVicino**VolumeCap. del mercato
    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
    Nov 11, 2019
    0.022981
    0.023495
    0.020750
    0.020929
    488,397
    2,087,047
    Nov 10, 2019
    0.022802
    0.023691
    0.022583
    0.022804
    510,521
    2,274,020
    Nov 09, 2019
    0.023999
    0.024162
    0.022479
    0.022799
    491,350
    2,273,484
    Nov 08, 2019
    0.024066
    0.024478
    0.022161
    0.023984
    470,931
    2,391,612
    Nov 07, 2019
    0.024153
    0.025393
    0.023441
    0.024017
    505,136
    2,394,957
    Nov 06, 2019
    0.024343
    0.024863
    0.023377
    0.024181
    498,044
    2,411,339
    Nov 05, 2019
    0.025142
    0.025989
    0.024026
    0.024334
    496,835
    2,426,611
    Nov 04, 2019
    0.026054
    0.030050
    0.023910
    0.025142
    455,232
    2,507,094
    Nov 03, 2019
    0.027572
    0.027809
    0.024928
    0.026224
    513,982
    2,615,017
    Nov 02, 2019
    0.024778
    0.028366
    0.024524
    0.027578
    604,751
    2,750,061
    Nov 01, 2019
    0.023878
    0.025382
    0.023239
    0.024778
    516,381
    2,470,877
    Oct 31, 2019
    0.022788
    0.024161
    0.022309
    0.023846
    491,195
    2,377,914
    Oct 30, 2019
    0.024359
    0.025122
    0.022484
    0.022828
    475,600
    2,276,373
    Oct 29, 2019
    0.024587
    0.025870
    0.023337
    0.024358
    437,139
    2,428,998
    Oct 28, 2019
    0.027110
    0.027546
    0.022897
    0.024592
    517,331
    2,452,266
    Oct 27, 2019
    0.025756
    0.027905
    0.024549
    0.027107
    525,061
    2,703,095
    Oct 26, 2019
    0.025309
    0.029442
    0.025087
    0.025728
    519,206
    2,565,557
    Oct 25, 2019
    0.025262
    0.027815
    0.024439
    0.025307
    500,893
    2,523,539
    Oct 24, 2019
    0.027763
    0.028384
    0.024623
    0.025262
    507,493
    2,519,083
    Oct 23, 2019
    0.026723
    0.028652
    0.023482
    0.027763
    945,102
    2,768,496
    Oct 22, 2019
    0.027100
    0.027891
    0.026325
    0.026733
    859,062
    2,665,750

Informazioni su 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.

Statistiche Own

Own Price
$0.016062 USD
Own ROI
-80.72%
Posizione mercato
#725
Cap. del mercato
$1,601,651 USD
Volume 24 ore
$408,806 USD
Rifornimento circolante
99,719,012 CHX
Rifornimento totale
168,956,522 CHX
Rifornimento massimo
Nessun dato
Più alto di sempre
$0.342760 USD
(Feb 21, 2019)
Più basso di sempre
$0.011111 USD
(Sep 12, 2018)
Più alto/Più basso 52 sett.
$0.342760 USD /
$0.015161 USD
Più alto/Più basso 90 gg
$0.077613 USD /
$0.015161 USD
Più alto/Più basso 30 gg
$0.030050 USD /
$0.015161 USD
Più alto/Più basso 7 gg
$0.022451 USD /
$0.015161 USD
Più alto/Più basso 24 ore
$0.016176 USD /
$0.015161 USD
Più alto/Più basso ieri
$0.022451 USD /
$0.015571 USD
Apertura/Chiusura ieri
$0.017161 USD /
$0.015991 USD
Risultato ieri
$-0.001169 USD (-6.81%)
Volume ieri
$445,258 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.