×
The Capital is happening now! Check it out here.
×
加密货币:  4,798交易市场:  20,888市值:  $239,968,998,83324小时交易量:  $67,069,432,653比特币(BTC)主导:  66.0%
市值:  $239,968,998,83324小时交易量:  $67,069,432,653比特币(BTC)主导:  66.0%加密货币:  4,798交易市场:  20,888

OWNDATA (OWN)

$0.000040 USD (-0.61%)
4.588e-9 BTC (-0.33%)
0.00000022 ETH (-0.32%)
购买
交易平台
Crypto Credit
  • 市值
    $443,050 USD
    50.46991189 BTC
    2,379 ETH
  • 交易量(24小时)
    $17,497.90 USD
    1.99326784 BTC
    93.97055441 ETH
  • 流通供给量
    11,000,000,000 OWN
  • 总供给量
    110,000,000,000 OWN
  • Historical data for OWNDATA

    Currency in USD
    Loading...
    日期开盘价*最高价最低价收盘价**交易量市值
    日期
    日期开盘价*最高价最低价收盘价**交易量市值
    Nov 12, 2019
    0.000040
    0.000041
    0.000040
    0.000041
    17,734.87
    445,506
    Nov 11, 2019
    0.000041
    0.000042
    0.000040
    0.000040
    17,306.66
    442,249
    Nov 10, 2019
    0.000040
    0.000042
    0.000040
    0.000041
    17,883.57
    455,819
    Nov 09, 2019
    0.000040
    0.000041
    0.000039
    0.000040
    17,486.95
    442,711
    Nov 08, 2019
    0.000040
    0.000041
    0.000039
    0.000040
    17,172.64
    439,111
    Nov 07, 2019
    0.000042
    0.000042
    0.000040
    0.000041
    15,945.74
    448,703
    Nov 06, 2019
    0.000040
    0.000042
    0.000040
    0.000041
    13,380.71
    452,680
    Nov 05, 2019
    0.000039
    0.000041
    0.000039
    0.000040
    14,186.33
    439,573
    Nov 04, 2019
    0.000052
    0.000053
    0.000039
    0.000039
    17,037.34
    432,964
    Nov 03, 2019
    0.000053
    0.000053
    0.000051
    0.000052
    18,477.31
    568,227
    Nov 02, 2019
    0.000053
    0.000053
    0.000052
    0.000053
    18,683.83
    581,704
    Nov 01, 2019
    0.000056
    0.000056
    0.000051
    0.000053
    19,040.92
    581,107
    Oct 31, 2019
    0.000056
    0.000057
    0.000054
    0.000055
    19,653.50
    607,532
    Oct 30, 2019
    0.000058
    0.000058
    0.000055
    0.000056
    19,486.46
    618,577
    Oct 29, 2019
    0.000056
    0.000058
    0.000055
    0.000057
    20,337.36
    628,557
    Oct 28, 2019
    0.000056
    0.000057
    0.000054
    0.000056
    19,534.84
    612,338
    Oct 27, 2019
    0.000054
    0.000058
    0.000053
    0.000056
    19,878.10
    617,526
    Oct 26, 2019
    0.000055
    0.000060
    0.000053
    0.000054
    19,238.58
    593,520
    Oct 25, 2019
    0.000049
    0.000055
    0.000049
    0.000055
    19,311.48
    604,440
    Oct 24, 2019
    0.000049
    0.000050
    0.000048
    0.000049
    13,794.11
    537,500
    Oct 23, 2019
    0.000052
    0.000053
    0.000047
    0.000049
    17,165.01
    543,723
    Oct 22, 2019
    0.000053
    0.000054
    0.000052
    0.000052
    18,454.42
    576,312
    Oct 21, 2019
    0.000053
    0.000054
    0.000052
    0.000053
    18,624.93
    581,829
    Oct 20, 2019
    0.000052
    0.000054
    0.000051
    0.000053
    18,639.09
    581,508
    Oct 19, 2019
    0.000053
    0.000053
    0.000052
    0.000052
    18,033.67
    570,905
    Oct 18, 2019
    0.000055
    0.000055
    0.000052
    0.000052
    18,701.37
    577,031
    Oct 17, 2019
    0.000055
    0.000055
    0.000053
    0.000055
    19,132.26
    607,627
    Oct 16, 2019
    0.000056
    0.000056
    0.000053
    0.000055
    18,930.87
    601,196
    Oct 15, 2019
    0.000058
    0.000058
    0.000055
    0.000056
    19,792.09
    610,761
    Oct 14, 2019
    0.000056
    0.000058
    0.000056
    0.000058
    20,002.29
    633,566
    Oct 13, 2019
    0.000056
    0.000057
    0.000055
    0.000056
    19,908.60
    620,451

关于OWNDATA

OWNDATA (OWN) is a cryptocurrency token and operates on the Ethereum platform. OWNDATA has a current supply of 110,000,000,000 with 10,999,999,999.932 in circulation. The last known price of OWNDATA is $0.000040 USD and is down -0.61% over the last 24 hours. It is currently trading on 1 active market(s) with $17,497.90 traded over the last 24 hours. More information can be found at https://owndata.network/.

OWNDATA统计数据

OWNDATA Price
$0.000040 USD
OWNDATA ROI
-89.15%
市场排名
#1122
市值
$443,050 USD
24小时交易量
$17,497.90 USD
流通供给量
11,000,000,000 OWN
总供给量
110,000,000,000 OWN
最大供给量
无数据
历史最高纪录
$0.000755 USD
(Sep 22, 2018)
历史最低纪录
$0.000030 USD
(Feb 16, 2019)
52周最高纪录/最低纪录
$0.000446 USD /
$0.000030 USD
90天高纪录/最低纪录
$0.000072 USD /
$0.000031 USD
30天高纪录/最低纪录
$0.000060 USD /
$0.000039 USD
7天高纪录/最低纪录
$0.000042 USD /
$0.000039 USD
24小时高纪录/最低纪录
$0.000041 USD /
$0.000040 USD
昨日高纪录/最低纪录
$0.000041 USD /
$0.000040 USD
昨日开盘价/收盘价
$0.000040 USD /
$0.000041 USD
昨日变化
$9.00e-8 USD (0.22%)
昨日交易量
$17,734.87 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.