암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Own Own (CHX)
0.196354 USD (3.20%)
0.00002479 BTC (2.99%)
0.00078109 ETH (2.56%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your 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

Earn Interest on EUR & Stablecoins

시가총액
15,552,171 USD
1,964 BTC
61,866 ETH
거래량(24시간)
2,021,652 USD
255.28 BTC
8,042 ETH
유통 공급량
79,204,836 CHX
총 공급량
168,956,522 CHX

Own 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 20. 0.197563 0.197563 0.181468 0.188596 2,470,485 14,937,728
2019. 05. 19. 0.185151 0.200937 0.184283 0.197563 2,698,175 15,647,955
2019. 05. 18. 0.182445 0.189816 0.180198 0.185797 2,360,943 14,715,992
2019. 05. 17. 0.192995 0.194980 0.171989 0.182445 2,239,185 14,450,530
2019. 05. 16. 0.197817 0.207244 0.188351 0.193567 2,829,074 15,291,517
2019. 05. 15. 0.191727 0.200195 0.178026 0.199032 2,921,668 15,723,229
2019. 05. 14. 0.186864 0.205069 0.181106 0.192572 2,505,430 15,212,923
2019. 05. 13. 0.176111 0.197643 0.174923 0.188059 2,771,309 14,856,347
2019. 05. 12. 0.195841 0.197312 0.170418 0.176111 2,460,172 13,912,507
2019. 05. 11. 0.206314 0.211860 0.186568 0.195515 2,281,406 15,445,422
2019. 05. 10. 0.209851 0.219056 0.206145 0.206428 2,026,395 16,307,497
2019. 05. 09. 0.216402 0.231479 0.209624 0.211069 1,821,659 16,674,102
2019. 05. 08. 0.220685 0.221235 0.210050 0.217247 1,829,270 17,131,868
2019. 05. 07. 0.211395 0.256836 0.206025 0.221150 1,541,201 17,439,699
2019. 05. 06. 0.213047 0.218349 0.205184 0.211824 1,758,642 16,683,866
2019. 05. 05. 0.208208 0.220344 0.192420 0.213585 1,879,393 16,822,502
2019. 05. 04. 0.196095 0.215631 0.196095 0.208185 1,897,947 16,397,212
2019. 05. 03. 0.202621 0.212767 0.193711 0.196095 1,818,828 15,445,009
2019. 05. 02. 0.189127 0.222448 0.188909 0.202074 1,936,290 15,900,358
2019. 05. 01. 0.181116 0.198088 0.172528 0.188704 1,964,686 14,831,322
2019. 04. 30. 0.145854 0.181798 0.144886 0.180968 1,874,100 14,223,299
2019. 04. 29. 0.144794 0.148088 0.141857 0.145323 1,483,067 11,421,729
2019. 04. 28. 0.146069 0.151438 0.143180 0.145271 1,383,217 11,404,607
2019. 04. 27. 0.141895 0.148874 0.139459 0.145998 1,353,852 11,461,655
2019. 04. 26. 0.139492 0.145286 0.132884 0.141553 1,544,223 11,112,746
2019. 04. 25. 0.146651 0.150080 0.138547 0.139745 1,502,885 10,970,813
2019. 04. 24. 0.157444 0.159499 0.144486 0.146641 1,711,474 11,512,162
2019. 04. 23. 0.162561 0.166633 0.156427 0.157284 1,170,973 12,335,306
2019. 04. 22. 0.163686 0.164745 0.159613 0.162123 1,716,464 12,697,959
2019. 04. 21. 0.176359 0.179849 0.163096 0.163948 1,678,750 12,840,898
* 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 79,204,836 CHX in circulation. The last known price of Own is 0.196354 USD and is up 3.20% over the last 24 hours. It is currently trading on 10 active market(s) with 2,021,652 USD traded over the last 24 hours. More information can be found at https://weown.com/.
Own 통계
Own 가격 0.196354 USD
Own ROI +135.73%
시가 순위 #242
시가총액 15,552,171 USD
24시간 거래량 2,021,652 USD
유통 공급량 79,204,836 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 0.342760 USD /
0.132884 USD
30일 최고/최저 0.256836 USD /
0.132884 USD
7일 최고/최저 0.220802 USD /
0.171989 USD
24시간 최고/최저 0.220802 USD /
0.181468 USD
어제 최고/최저 0.197563 USD /
0.181468 USD
어제 시작가/종가 0.197563 USD /
0.188596 USD
어제 변화 $-0.008967 USD (-4.54%)
어제 거래량 $2,470,485 USD

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