암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Own Own (CHX)
0.108751 USD (1.08%)
0.00001028 BTC (-1.07%)
0.00048203 ETH (-2.40%)

Best Place to Buy Crypto

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

시가총액
8,636,229 USD
816 BTC
38,279 ETH
거래량(24시간)
2,413,328 USD
228.16 BTC
10,697 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. 07. 19. 0.112047 0.112295 0.106307 0.109053 2,571,070 8,660,213
2019. 07. 18. 0.099612 0.112731 0.099127 0.112047 2,674,917 8,897,976
2019. 07. 17. 0.094597 0.101111 0.091089 0.099611 2,350,626 7,910,400
2019. 07. 16. 0.112832 0.114450 0.093870 0.094687 2,120,843 7,519,366
2019. 07. 15. 0.114031 0.116975 0.110083 0.112880 1,975,082 8,964,126
2019. 07. 14. 0.130089 0.131463 0.111100 0.114150 2,107,374 9,064,946
2019. 07. 13. 0.125446 0.129897 0.124248 0.129540 2,801,661 10,287,095
2019. 07. 12. 0.111979 0.125826 0.111231 0.125282 2,733,250 9,948,998
2019. 07. 11. 0.110935 0.114214 0.094189 0.112358 2,334,071 8,922,628
2019. 07. 10. 0.123189 0.125257 0.106994 0.110955 2,280,697 8,811,258
2019. 07. 09. 0.125865 0.127486 0.116442 0.122946 2,168,072 9,763,488
2019. 07. 08. 0.134612 0.134688 0.124083 0.125710 1,829,041 9,982,987
2019. 07. 07. 0.137535 0.139509 0.133021 0.134224 1,726,593 10,659,095
2019. 07. 06. 0.136006 0.156908 0.135509 0.137568 1,906,839 10,924,641
2019. 07. 05. 0.125503 0.136037 0.093847 0.135810 2,035,600 10,785,046
2019. 07. 04. 0.133134 0.133711 0.123970 0.125674 1,906,996 9,980,081
2019. 07. 03. 0.126474 0.138154 0.126394 0.133235 1,875,735 10,580,565
2019. 07. 02. 0.117419 0.152385 0.116990 0.126511 1,638,756 10,046,594
2019. 07. 01. 0.098023 0.117489 0.096890 0.116767 1,638,185 9,272,791
2019. 06. 30. 0.111853 0.114234 0.098023 0.098023 1,456,779 7,784,276
2019. 06. 29. 0.108963 0.113343 0.107397 0.112325 1,722,039 8,919,987
2019. 06. 28. 0.100905 0.110077 0.098792 0.108538 1,524,940 8,619,261
2019. 06. 27. 0.120613 0.122555 0.097126 0.100931 1,470,965 8,015,190
2019. 06. 26. 0.125370 0.126908 0.115127 0.120613 1,874,048 9,578,201
2019. 06. 25. 0.126935 0.128334 0.122334 0.125370 1,855,007 9,955,968
2019. 06. 24. 0.122559 0.127460 0.118758 0.126852 1,796,182 10,073,636
2019. 06. 23. 0.129826 0.130876 0.119722 0.122559 1,568,945 9,732,755
2019. 06. 22. 0.125951 0.130444 0.116036 0.129771 1,517,202 10,305,463
2019. 06. 21. 0.129457 0.133554 0.123344 0.125656 1,756,600 9,978,693
2019. 06. 20. 0.125813 0.131618 0.125643 0.129175 1,478,229 10,258,125
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

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 가격 0.108751 USD
Own ROI +30.56%
시가 순위 #337
시가총액 8,636,229 USD
24시간 거래량 2,413,328 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 /
0.011111 USD
90일 최고 /최저 0.256836 USD /
0.091089 USD
30일 최고/최저 0.156908 USD /
0.091089 USD
7일 최고/최저 0.131463 USD /
0.091089 USD
24시간 최고/최저 0.111792 USD /
0.107096 USD
어제 최고/최저 0.112295 USD /
0.106307 USD
어제 시작가/종가 0.112047 USD /
0.109053 USD
어제 변화 $-0.002994 USD (-2.67%)
어제 거래량 $2,571,070 USD

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