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)
0.077981 USD (-5.28%)
0.00000767 BTC (-0.45%)
0.00041456 ETH (-0.64%)

Best Place to Buy Crypto

Troca

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
6,192,652 USD
609 BTC
32,921 ETH
Volume (24h)
674,616 USD
66.39 BTC
3,586 ETH
Fornecimento Circulante
79,412,586 CHX
Fornecimento Total
168,956,522 CHX

Dados históricos para Own

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/08/2019 0.083730 0.095699 0.076819 0.094530 911,616 7,506,859
19/08/2019 0.094299 0.097537 0.081370 0.083730 532,247 6,649,218
18/08/2019 0.094902 0.096511 0.089728 0.094148 990,387 7,476,531
17/08/2019 0.094203 0.099455 0.091415 0.094845 1,655,825 7,531,883
16/08/2019 0.100548 0.101382 0.093655 0.094954 1,220,556 7,540,559
15/08/2019 0.105296 0.106140 0.096341 0.100620 1,334,813 7,990,483
14/08/2019 0.119415 0.119508 0.104526 0.105296 1,362,046 8,361,856
13/08/2019 0.129263 0.133130 0.115411 0.119172 1,694,539 9,463,722
12/08/2019 0.132872 0.162957 0.126615 0.129299 2,281,645 10,267,988
11/08/2019 0.130000 0.141340 0.126079 0.132598 2,271,445 10,529,969
10/08/2019 0.131230 0.178732 0.122026 0.129770 2,622,430 10,305,389
09/08/2019 0.128245 0.140159 0.115856 0.131230 2,855,847 10,421,323
08/08/2019 0.123399 0.141460 0.118597 0.128857 2,622,338 10,232,841
07/08/2019 0.129847 0.135351 0.120331 0.123399 2,190,566 9,799,403
06/08/2019 0.128073 0.140574 0.121883 0.129930 2,344,333 10,318,113
05/08/2019 0.125882 0.134584 0.124578 0.128398 2,021,542 10,196,388
04/08/2019 0.120425 0.131690 0.115164 0.126019 2,380,086 10,007,488
03/08/2019 0.117108 0.131988 0.110568 0.119795 2,134,429 9,513,263
02/08/2019 0.133014 0.149176 0.112253 0.117008 1,839,630 9,291,869
01/08/2019 0.169707 0.172111 0.121215 0.133193 2,239,056 10,577,198
31/07/2019 0.164601 0.175273 0.162700 0.169939 2,170,964 13,495,310
30/07/2019 0.142998 0.178260 0.141002 0.164615 1,866,731 13,072,496
29/07/2019 0.149416 0.151331 0.133133 0.142958 1,889,558 11,352,629
28/07/2019 0.117812 0.153044 0.117706 0.149482 2,066,839 11,870,778
27/07/2019 0.099644 0.122202 0.099520 0.117772 2,499,458 9,352,556
26/07/2019 0.094398 0.108051 0.092802 0.099644 1,949,112 7,913,018
25/07/2019 0.094322 0.096408 0.093768 0.094398 1,740,956 7,496,375
24/07/2019 0.093665 0.094379 0.089889 0.094282 1,955,004 7,487,176
23/07/2019 0.096284 0.097096 0.093570 0.093665 1,589,093 7,438,217
22/07/2019 0.105904 0.106162 0.094790 0.096223 2,006,665 7,641,350
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Own

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.

Estatísticas de Own
Preço de Own 0.077981 USD
ROI de Own -6.38%
Ranking no mercado #333
Cap. de Mercado 6,192,652 USD
Volume em 24 horas 674,616 USD
Fornecimento Circulante 79,412,586 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 /
0.011111 USD
Alta / Baixa em 90 dias 0.182052 USD /
0.076266 USD
Alta / Baixa em 30 dias 0.178732 USD /
0.076266 USD
Alta / Baixa em 7 dias 0.113132 USD /
0.076266 USD
Alta / Baixa em 24 horas 0.095699 USD /
0.076266 USD
Alta / Baixa ontem 0.095699 USD /
0.076819 USD
Abertura / Fechamento de ontem 0.083730 USD /
0.094530 USD
Mudança de ontem $0.010800 USD (+12.90%)
Volume de ontem $911,616 USD

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