×
Get our crypto and blockchain news delivered to your inbox, daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
加密貨幣:  4,904交易市場:  20,818市值:  $204,637,177,82824小時交易量:  $56,230,462,675比特幣主導:  66.9%
市值:  $204,637,177,82824小時交易量:  $56,230,462,675比特幣主導:  66.9%加密貨幣:  4,904交易市場:  20,818

Own (CHX)

$0.015564 USD (12.85%)
0.00000206 BTC (10.40%)
購買
交易平台
賭博
Crypto Credit
  • 市值
    $1,552,010 USD
    204.98256124 BTC
  • 交易量(24小時)
    $433,518 USD
    57.25706234 BTC
  • 流通供給量
    99,719,012 CHX
  • 總供給量
    168,956,522 CHX
  • Historical data for Own

    Currency in USD
    Loading...
    日期開盤價*最高價最低價收盤價**交易量市值
    日期
    日期開盤價*最高價最低價收盤價**交易量市值
    Dec 06, 2019
    0.014259
    0.016389
    0.013685
    0.015488
    414,585
    1,544,473
    Dec 05, 2019
    0.010928
    0.014676
    0.010813
    0.014259
    385,084
    1,421,866
    Dec 04, 2019
    0.010042
    0.011138
    0.009705
    0.010914
    394,673
    1,088,353
    Dec 03, 2019
    0.011021
    0.011042
    0.010060
    0.010069
    409,110
    1,004,094
    Dec 02, 2019
    0.011640
    0.012767
    0.010209
    0.010998
    401,588
    1,096,707
    Dec 01, 2019
    0.012532
    0.012532
    0.011573
    0.011633
    380,629
    1,160,014
    Nov 30, 2019
    0.012908
    0.013758
    0.012352
    0.012522
    357,923
    1,248,653
    Nov 29, 2019
    0.013177
    0.014337
    0.012771
    0.012930
    343,111
    1,289,345
    Nov 28, 2019
    0.013842
    0.014461
    0.013052
    0.013217
    329,148
    1,317,965
    Nov 27, 2019
    0.014424
    0.014818
    0.013185
    0.013837
    369,855
    1,379,824
    Nov 26, 2019
    0.015004
    0.015131
    0.014215
    0.014440
    380,118
    1,439,957
    Nov 25, 2019
    0.013443
    0.015341
    0.013014
    0.015039
    370,148
    1,499,679
    Nov 24, 2019
    0.014718
    0.015537
    0.012852
    0.013486
    384,650
    1,344,821
    Nov 23, 2019
    0.015852
    0.015878
    0.014454
    0.014706
    454,061
    1,466,474
    Nov 22, 2019
    0.015991
    0.016153
    0.015161
    0.015835
    383,181
    1,579,047
    Nov 21, 2019
    0.017161
    0.022451
    0.015571
    0.015991
    445,258
    1,594,632
    Nov 20, 2019
    0.017514
    0.020562
    0.016848
    0.017105
    443,768
    1,705,718
    Nov 19, 2019
    0.019544
    0.020139
    0.016937
    0.017514
    434,867
    1,746,514
    Nov 18, 2019
    0.019861
    0.020219
    0.018808
    0.019544
    385,823
    1,948,893
    Nov 17, 2019
    0.020000
    0.021088
    0.019816
    0.019874
    389,803
    1,981,805
    Nov 16, 2019
    0.019731
    0.020141
    0.019337
    0.020000
    371,386
    1,994,411
    Nov 15, 2019
    0.020376
    0.020376
    0.019638
    0.019722
    313,224
    1,966,638
    Nov 14, 2019
    0.020351
    0.020589
    0.020246
    0.020363
    342,999
    2,030,582
    Nov 13, 2019
    0.021132
    0.021132
    0.020317
    0.020388
    520,259
    2,033,107
    Nov 12, 2019
    0.020933
    0.021596
    0.020500
    0.021107
    464,749
    2,104,770
    Nov 11, 2019
    0.022981
    0.023495
    0.020750
    0.020929
    488,397
    2,087,047
    Nov 10, 2019
    0.022802
    0.023691
    0.022583
    0.022804
    510,521
    2,274,020
    Nov 09, 2019
    0.023999
    0.024162
    0.022479
    0.022799
    491,350
    2,273,484
    Nov 08, 2019
    0.024066
    0.024478
    0.022161
    0.023984
    470,931
    2,391,612
    Nov 07, 2019
    0.024153
    0.025393
    0.023441
    0.024017
    505,136
    2,394,957

關於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.

Own統計值

Own Price
$0.015564 USD
Own ROI
-81.32%
市場排名
#744
市值
$1,552,010 USD
24小時交易量
$433,518 USD
流通供給量
99,719,012 CHX
總供給量
168,956,522 CHX
最大供給量
無數據
歷來最高價
$0.342760 USD
(Feb 21, 2019)
歷來最低價
$0.009705 USD
(Dec 04, 2019)
52星期最高價 / 最低價
$0.342760 USD /
$0.009705 USD
90天最高價 / 最低價
$0.070649 USD /
$0.009705 USD
30天最高價 / 最低價
$0.024478 USD /
$0.009705 USD
7天最高價 / 最低價
$0.016389 USD /
$0.009705 USD
24小時最高價 / 最低價
$0.015644 USD /
$0.013685 USD
昨天最高價 / 最低價
$0.016389 USD /
$0.013685 USD
昨天開盤價 / 收盤價
$0.014259 USD /
$0.015488 USD
昨天的價格變動
$0.001230 USD (8.62%)
昨天的交易量
$414,585 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.