×
We just launched Liquidity to combat the volume inflation problem. More info here!
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!
×
암호화폐:  4,930시장:  20,561시가총액:  $196,878,588,03724시간 거래량:  $62,531,278,495BTC 우세:  66.6%
시가총액:  $196,878,588,03724시간 거래량:  $62,531,278,495BTC 우세:  66.6%암호화폐:  4,930시장:  20,561

Own (CHX)

$0.023296 USD (1.78%)
0.00000321 BTC (1.22%)
구매
거래
도박
Crypto Credit
  • 시가총액
    $2,323,062 USD
    320.58323513 BTC
  • 거래량(24시간)
    $412,451 USD
    56.91841633 BTC
  • 유통 공급량
    99,719,012 CHX
  • 총 공급량
    168,956,522 CHX
  • Historical data for Own

    Currency in USD
    Loading...
    날짜시가*고가저가종가**거래량시가총액
    날짜
    날짜시가*고가저가종가**거래량시가총액
    Dec 12, 2019
    0.022109
    0.023466
    0.015980
    0.023334
    415,874
    2,326,820
    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

Own 정보

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 통계

Own Price
$0.023296 USD
Own ROI
-72.03%
시가 순위
#616
시가총액
$2,323,062 USD
24시간 거래량
$412,451 USD
유통 공급량
99,719,012 CHX
총 공급량
168,956,522 CHX
최대 공급량
데이터 없음
전체 최고
$0.342760 USD
(Feb 21, 2019)
전체 최저
$0.009705 USD
(Dec 04, 2019)
52주 최고/최저
$0.342760 USD /
$0.009705 USD
90일 최고 /최저
$0.066208 USD /
$0.009705 USD
30일 최고/최저
$0.028259 USD /
$0.009705 USD
7일 최고/최저
$0.028259 USD /
$0.013685 USD
24시간 최고/최저
$0.023466 USD /
$0.015980 USD
어제 최고/최저
$0.023466 USD /
$0.015980 USD
어제 시작가/종가
$0.022109 USD /
$0.023334 USD
어제 변화
$0.001225 USD (5.54%)
어제 거래량
$415,874 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.