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)
0.123660 USD (-1.44%)
0.00001093 BTC (-5.02%)
0.00039763 ETH (-2.02%)

Best Place to Buy Crypto

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. de Mercado
9,820,193 USD
868 BTC
31,577 ETH
Volume (24h)
1,854,505 USD
163.92 BTC
5,963 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
24/06/2019 0.122559 0.127460 0.118758 0.126852 1,796,182 10,073,636
23/06/2019 0.129826 0.130876 0.119722 0.122559 1,568,945 9,732,755
22/06/2019 0.125951 0.130444 0.116036 0.129771 1,517,202 10,305,463
21/06/2019 0.129457 0.133554 0.123344 0.125656 1,756,600 9,978,693
20/06/2019 0.125813 0.131618 0.125643 0.129175 1,478,229 10,258,125
19/06/2019 0.121525 0.127729 0.121525 0.125847 1,604,623 9,993,857
18/06/2019 0.128409 0.128567 0.121250 0.121667 1,643,246 9,661,891
17/06/2019 0.132148 0.134082 0.127151 0.128416 1,572,960 10,197,851
16/06/2019 0.133564 0.137408 0.129984 0.132148 1,598,328 10,494,208
15/06/2019 0.135035 0.136007 0.131463 0.133564 1,870,298 10,606,648
14/06/2019 0.132816 0.135770 0.123087 0.134284 1,758,906 10,663,824
13/06/2019 0.140390 0.142598 0.131476 0.133291 1,237,241 10,584,968
12/06/2019 0.135005 0.141548 0.132639 0.141327 1,122,410 11,223,126
11/06/2019 0.134316 0.135317 0.126488 0.134957 1,021,953 10,717,312
10/06/2019 0.130361 0.135090 0.127102 0.134192 1,049,385 10,656,542
09/06/2019 0.133117 0.135469 0.128733 0.129526 1,653,371 10,286,008
08/06/2019 0.140666 0.141313 0.130903 0.133117 1,828,063 10,571,141
07/06/2019 0.139135 0.143212 0.137053 0.140016 1,782,646 11,119,068
06/06/2019 0.138457 0.140808 0.133292 0.138407 1,785,009 10,991,253
05/06/2019 0.134673 0.147171 0.133732 0.140088 1,822,248 11,124,758
04/06/2019 0.132373 0.140468 0.127805 0.134673 1,459,914 10,694,733
03/06/2019 0.149894 0.150695 0.131553 0.132169 1,650,002 10,495,866
02/06/2019 0.143912 0.150238 0.142895 0.149894 2,046,938 11,903,448
01/06/2019 0.146822 0.150299 0.134875 0.143912 2,381,324 11,428,396
31/05/2019 0.151475 0.157505 0.138603 0.146689 1,723,847 11,648,990
30/05/2019 0.146945 0.182052 0.142854 0.151475 2,030,246 12,029,011
29/05/2019 0.134581 0.148287 0.125674 0.146990 2,235,830 11,672,879
28/05/2019 0.136939 0.138761 0.131094 0.134112 1,920,414 10,647,507
27/05/2019 0.133395 0.140552 0.130582 0.136540 1,960,980 10,840,246
26/05/2019 0.132530 0.136153 0.127853 0.133611 2,137,034 10,607,735
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Own

Own (CHX) is a cryptocurrency token and operates on the Ethereum platform. Own has a current supply of 168,956,522 CHX with 79,412,586 CHX in circulation. The last known price of Own is 0.123660 USD and is down 1.44% over the last 24 hours. It is currently trading on 6 active market(s) with 1,854,505 USD traded over the last 24 hours. More information can be found at https://weown.com/.
Estatísticas de Own
Preço de Own 0.123660 USD
ROI de Own +48.46%
Ranking no mercado #363
Cap. de Mercado 9,820,193 USD
Volume em 24 horas 1,854,505 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 0.256836 USD /
0.116036 USD
Alta / Baixa em 30 dias 0.182052 USD /
0.116036 USD
Alta / Baixa em 7 dias 0.133554 USD /
0.116036 USD
Alta / Baixa em 24 horas 0.128334 USD /
0.123076 USD
Alta / Baixa ontem 0.127460 USD /
0.118758 USD
Abertura / Fechamento de ontem 0.122559 USD /
0.126852 USD
Mudança de ontem $0.004293 USD (+3.50%)
Volume de ontem $1,796,182 USD

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