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

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Own Own (CHX)
0.052730 USD (-4.48%)
0.00000526 BTC (-3.13%)
0.00024413 ETH (-4.14%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액
4,187,393 USD
418 BTC
19,387 ETH
거래량(24시간)
2,070,110 USD
206.61 BTC
9,584 ETH
유통 공급량
79,412,586 CHX
총 공급량
168,956,522 CHX

Own 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 09. 20. 0.057879 0.059494 0.054299 0.055111 1,960,301 4,376,540
2019. 09. 19. 0.060928 0.061058 0.055173 0.057946 1,820,476 4,601,667
2019. 09. 18. 0.061515 0.066208 0.060498 0.060916 1,332,871 4,837,509
2019. 09. 17. 0.058956 0.062125 0.058047 0.061626 1,988,303 4,893,915
2019. 09. 16. 0.058770 0.062045 0.056943 0.059193 1,981,675 4,700,635
2019. 09. 15. 0.055989 0.061650 0.055647 0.058785 1,819,647 4,668,236
2019. 09. 14. 0.058941 0.061846 0.055135 0.056014 1,861,288 4,448,211
2019. 09. 13. 0.058531 0.058952 0.056975 0.058941 1,767,114 4,680,660
2019. 09. 12. 0.057018 0.060550 0.054689 0.058531 1,807,259 4,648,094
2019. 09. 11. 0.063981 0.064866 0.056873 0.057019 1,080,028 4,528,002
2019. 09. 10. 0.069787 0.070649 0.063762 0.063981 1,390,554 5,080,877
2019. 09. 09. 0.069450 0.070446 0.067142 0.069811 1,237,447 5,543,887
2019. 09. 08. 0.065429 0.073874 0.065263 0.069450 1,607,688 5,515,205
2019. 09. 07. 0.068087 0.068346 0.059897 0.065489 1,930,742 5,200,685
2019. 09. 06. 0.062882 0.072843 0.057841 0.067977 2,337,891 5,398,236
2019. 09. 05. 0.066359 0.077613 0.059219 0.062882 1,960,953 4,993,633
2019. 09. 04. 0.067194 0.074428 0.066111 0.066406 1,178,362 5,273,452
2019. 09. 03. 0.068870 0.070236 0.065231 0.067283 1,129,798 5,343,088
2019. 09. 02. 0.064122 0.073017 0.064055 0.068900 1,344,788 5,471,541
2019. 09. 01. 0.065449 0.066090 0.063599 0.064136 1,788,652 5,093,203
2019. 08. 31. 0.061763 0.071023 0.061688 0.065452 2,402,328 5,197,722
2019. 08. 30. 0.059870 0.066117 0.054969 0.061739 2,217,616 4,902,871
2019. 08. 29. 0.061842 0.062565 0.054364 0.059870 1,642,476 4,754,462
2019. 08. 28. 0.065434 0.070843 0.060960 0.061832 1,110,677 4,910,253
2019. 08. 27. 0.065639 0.069792 0.056063 0.065433 862,014 5,196,175
2019. 08. 26. 0.059852 0.069282 0.056087 0.065619 1,756,145 5,210,993
2019. 08. 25. 0.064369 0.070025 0.054374 0.058253 906,371 4,625,984
2019. 08. 24. 0.072781 0.077891 0.060682 0.064369 702,168 5,111,712
2019. 08. 23. 0.077505 0.080215 0.070982 0.072578 591,277 5,763,616
2019. 08. 22. 0.069689 0.078330 0.067408 0.077505 555,185 6,154,868
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Own 정보

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 0.052730 USD and is down 4.48% over the last 24 hours. It is currently trading on 5 active market(s) with 2,070,110 USD traded over the last 24 hours. More information can be found at https://weown.com/.
Own 통계
Own 가격 0.052730 USD
Own ROI -36.70%
시가 순위 #529
시가총액 4,187,393 USD
24시간 거래량 2,070,110 USD
유통 공급량 79,412,586 CHX
총 공급량 168,956,522 CHX
최대 공급량 데이터 없음
전체 최고 0.342760 USD
(2019. 02. 21.)
전체 최저 0.011111 USD
(2018. 09. 12.)
52주 최고/최저 0.342760 USD /
0.013321 USD
90일 최고 /최저 0.178732 USD /
0.052545 USD
30일 최고/최저 0.080215 USD /
0.052545 USD
7일 최고/최저 0.066208 USD /
0.052545 USD
24시간 최고/최저 0.055542 USD /
0.052545 USD
어제 최고/최저 0.059494 USD /
0.054299 USD
어제 시작가/종가 0.057879 USD /
0.055111 USD
어제 변화 $-0.002768 USD (-4.78%)
어제 거래량 $1,960,301 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률