New! Learn where to earn and borrow crypto now.

×
Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Own Own (CHX)
0.026980 USD (-4.32%)
0.00000328 BTC (-5.45%)

Buy Crypto In Minutes

Troca

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. de Mercado
2,690,440 USD
327 BTC
Volume (24h)
915,889 USD
111.37 BTC
Fornecimento Circulante
99,719,012 CHX
Fornecimento Total
168,956,522 CHX

Dados históricos para Own

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/10/2019 0.028802 0.029044 0.027051 0.028115 880,157 2,803,555
19/10/2019 0.029550 0.031530 0.028689 0.028765 754,518 2,868,399
18/10/2019 0.029960 0.030963 0.028342 0.029544 890,239 2,946,141
17/10/2019 0.030209 0.030770 0.028763 0.029960 854,819 2,987,593
16/10/2019 0.031693 0.032226 0.028646 0.029937 1,047,435 2,985,305
15/10/2019 0.031051 0.033295 0.030271 0.031174 688,130 3,108,593
14/10/2019 0.031601 0.032149 0.030635 0.031168 907,910 3,108,061
13/10/2019 0.030360 0.031717 0.030288 0.031601 944,520 3,151,205
12/10/2019 0.031724 0.032294 0.029433 0.030407 1,012,254 3,032,175
11/10/2019 0.031039 0.034657 0.030780 0.031750 1,311,934 3,166,111
10/10/2019 0.033997 0.044423 0.030550 0.031084 1,432,049 3,099,645
09/10/2019 0.032094 0.034397 0.031324 0.033987 1,674,240 3,389,109
08/10/2019 0.034367 0.034489 0.031670 0.032094 1,710,097 3,200,400
07/10/2019 0.031430 0.035470 0.030743 0.034401 1,356,780 3,430,396
06/10/2019 0.035068 0.035108 0.030505 0.031388 1,467,906 3,129,932
05/10/2019 0.034354 0.036107 0.031998 0.035106 1,476,578 3,500,779
04/10/2019 0.034767 0.037291 0.032750 0.034354 1,415,631 3,425,708
03/10/2019 0.032024 0.036486 0.029065 0.034767 1,478,033 3,466,952
02/10/2019 0.030662 0.037971 0.027803 0.032012 1,311,086 3,192,232
01/10/2019 0.038866 0.039591 0.026510 0.030662 1,633,902 3,057,630
30/09/2019 0.039554 0.041463 0.035002 0.038938 1,734,355 3,882,894
29/09/2019 0.040487 0.040694 0.038499 0.039546 1,650,164 3,140,484
28/09/2019 0.038553 0.040818 0.038439 0.040528 1,674,507 3,218,420
27/09/2019 0.035736 0.039879 0.034088 0.038585 1,781,874 3,064,106
26/09/2019 0.034056 0.038345 0.030761 0.035698 1,627,981 2,834,855
25/09/2019 0.037471 0.041135 0.028168 0.034056 1,594,779 2,704,452
24/09/2019 0.043629 0.047718 0.031760 0.038053 1,671,522 3,021,853
23/09/2019 0.053354 0.058837 0.039773 0.043292 1,859,784 3,437,960
22/09/2019 0.053853 0.058744 0.052332 0.053357 2,058,729 4,237,216
21/09/2019 0.055153 0.055542 0.052474 0.053876 2,080,680 4,278,415
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Own

Own (CHX) is a cryptocurrency. Own has a current supply of 168,956,522 CHX with 99,719,012 CHX in circulation. The last known price of Own is 0.026980 USD and is down 4.32% over the last 24 hours. It is currently trading on 5 active market(s) with 915,889 USD traded over the last 24 hours. More information can be found at https://weown.com/.
Estatísticas de Own
Preço de Own 0.026980 USD
ROI de Own -67.61%
Ranking no mercado #610
Cap. de Mercado 2,690,440 USD
Volume em 24 horas 915,889 USD
Fornecimento Circulante 99,719,012 CHX
Fornecimento Total 168,956,522 CHX
Fornecimento Máximo Sem Dados
Valor mais alto 0.342760 USD
(21/02/2019)
Valor mais baixo 0.011111 USD
(12/09/2018)
Alta / Baixa em 52 semanas 0.342760 USD /
0.026329 USD
Alta / Baixa em 90 dias 0.178732 USD /
0.026329 USD
Alta / Baixa em 30 dias 0.058837 USD /
0.026329 USD
Alta / Baixa em 7 dias 0.033295 USD /
0.026394 USD
Alta / Baixa em 24 horas 0.028847 USD /
0.026394 USD
Alta / Baixa ontem 0.029044 USD /
0.027051 USD
Abertura / Fechamento de ontem 0.028802 USD /
0.028115 USD
Mudança de ontem $-0.000688 USD (-2.39%)
Volume de ontem $880,157 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)