×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
仮想通貨:  4,798市場:  20,879時価総額:  $234,057,260,75624時間のボリューム:  $57,189,941,328BTCドミナンス:  65.9%
時価総額:  $234,057,260,75624時間のボリューム:  $57,189,941,328BTCドミナンス:  65.9%仮想通貨:  4,798市場:  20,879

Own (CHX)

$0.019985 USD (1.31%)
0.00000234 BTC (0.81%)
購入
取引所
Crypto Credit
  • 時価総額
    $1,992,890 USD
    233.34065641 BTC
  • ボリューム(24時間)
    $362,692 USD
    42.46638544 BTC
  • 循環サプライ
    99,719,012 CHX
  • 総合サプライ
    168,956,522 CHX
  • Historical data for Own

    Currency in USD
    Loading...
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    日付
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    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
    Oct 21, 2019
    0.028115
    0.028847
    0.026394
    0.027095
    816,037
    2,701,894
    Oct 20, 2019
    0.028802
    0.029044
    0.027051
    0.028115
    880,157
    2,803,555
    Oct 19, 2019
    0.029550
    0.031530
    0.028689
    0.028765
    754,518
    2,868,399
    Oct 18, 2019
    0.029960
    0.030963
    0.028342
    0.029544
    890,239
    2,946,141
    Oct 17, 2019
    0.030209
    0.030770
    0.028763
    0.029960
    854,819
    2,987,593
    Oct 16, 2019
    0.031693
    0.032226
    0.028646
    0.029937
    1,047,435
    2,985,305

Ownについて

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.

Own データ

Own Price
$0.019985 USD
Own ROI
-76.01%
市場ランキング
#709
時価総額
$1,992,890 USD
24時間ボリューム
$362,692 USD
循環サプライ
99,719,012 CHX
総合サプライ
168,956,522 CHX
最大供給
データなし
過去最高値
$0.342760 USD
(Feb 21, 2019)
過去最低値
$0.011111 USD
(Sep 12, 2018)
52週 高値 / 安値
$0.342760 USD /
$0.019337 USD
90日 高値/安値
$0.097537 USD /
$0.019337 USD
30日 高値/安値
$0.031530 USD /
$0.019337 USD
7日 高値/安値
$0.023691 USD /
$0.019337 USD
24時間 高値/安値
$0.020141 USD /
$0.019337 USD
昨日の高値/安値
$0.020376 USD /
$0.019638 USD
昨日の始値/終値
$0.020376 USD /
$0.019722 USD
昨日の変動
$-0.000654 USD (-3.21%)
昨日のボリューム
$313,224 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.