OWC Historical USD Price
Daily close · Feb 25, 2019 → Mar 18, 2020Daily price history
Feb 17, 2020 → Mar 18, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-18 | $0.06170443 | $0.0785665 | $0.05789903 | $0.07726409 | $35,013.55 |
| 2020-03-17 | $0.07129518 | $0.08261075 | $0.06128772 | $0.06207555 | $28,832.32 |
| 2020-03-16 | $0.07346183 | $0.07988282 | $0.06391883 | $0.06889539 | $34,729.42 |
| 2020-03-15 | $0.08376689 | $0.09456419 | $0.07324906 | $0.07454745 | $34,634.38 |
| 2020-03-14 | $0.08610989 | $0.09916615 | $0.07271497 | $0.08494586 | $38,514.46 |
| 2020-03-13 | $0.0929204 | $0.10390325 | $0.05270319 | $0.07308353 | $32,919.24 |
| 2020-03-12 | $0.10516416 | $0.12392762 | $0.05975247 | $0.08888039 | $42,256.51 |
| 2020-03-11 | $0.11089431 | $0.11488157 | $0.09741243 | $0.10508927 | $48,378.85 |
| 2020-03-10 | $0.11347874 | $0.11477303 | $0.10685898 | $0.11083245 | $50,985.88 |
| 2020-03-09 | $0.11012104 | $0.11699794 | $0.08606801 | $0.10943933 | $53,900.18 |
| 2020-03-08 | $0.1228288 | $0.1228288 | $0.11047048 | $0.11088816 | $49,923.43 |
| 2020-03-07 | $0.10470283 | $0.12549748 | $0.08908058 | $0.12284956 | $58,100.83 |
| 2020-03-06 | $0.11869187 | $0.12199099 | $0.10310266 | $0.10467945 | $46,955.25 |
| 2020-03-05 | $0.11315454 | $0.12254185 | $0.11050402 | $0.11864178 | $55,353.43 |
| 2020-03-04 | $0.08974293 | $0.12317002 | $0.08922982 | $0.11309677 | $58,000.57 |
| 2020-03-03 | $0.11945214 | $0.12466892 | $0.08939937 | $0.08970711 | $42,750.61 |
| 2020-03-02 | $0.10237111 | $0.1247914 | $0.09274217 | $0.11945214 | $58,106.81 |
| 2020-03-01 | $0.11923615 | $0.121488 | $0.09056935 | $0.11858763 | $56,322.65 |
| 2020-02-29 | $0.10189143 | $0.1237379 | $0.09114149 | $0.1194211 | $60,277.12 |
| 2020-02-27 | $0.11947925 | $0.12394181 | $0.100365 | $0.10726808 | $42,783.10 |
| 2020-02-26 | $0.11265764 | $0.12426556 | $0.08686897 | $0.11963015 | $63,537.98 |
| 2020-02-25 | $0.14277751 | $0.1522223 | $0.05816732 | $0.11522006 | $52,545.40 |
| 2020-02-24 | $0.11906429 | $0.16362108 | $0.11027628 | $0.14280385 | $64,196.76 |
| 2020-02-23 | $0.07938374 | $0.15682744 | $0.07938374 | $0.13357156 | $63,626.19 |
| 2020-02-22 | $0.0842448 | $0.11892358 | $0.07932838 | $0.07949756 | $37,310.00 |
| 2020-02-21 | $0.11745784 | $0.11986901 | $0.08432354 | $0.10737653 | $51,233.37 |
| 2020-02-20 | $0.11505117 | $0.11988831 | $0.08612982 | $0.11745784 | $55,510.54 |
| 2020-02-19 | $0.11402645 | $0.11996091 | $0.10082248 | $0.11960083 | $53,904.30 |
| 2020-02-18 | $0.11461735 | $0.11999514 | $0.11002438 | $0.11402645 | $51,890.85 |
| 2020-02-17 | $0.08937727 | $0.11999461 | $0.08868989 | $0.11471193 | $51,969.04 |