CurrencyBeacon logo}}

Crypto Rate Dashboard

OWNDATA Price Chart

OWN/USD
$0.0000005
0.00%

OWN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-23 $0.00006342 $0.00006487 $0.00006088 $0.00006207 $26,648.64
2019-09-22 $0.0000415 $0.0000639 $0.00003918 $0.0000639 $28,651.10
2019-09-21 $0.00004753 $0.0000482 $0.00004071 $0.0000414 $17,782.94
2019-09-20 $0.00004589 $0.00004757 $0.00004488 $0.00004754 $20,386.97
2019-09-19 $0.00004402 $0.00004646 $0.00004272 $0.00004603 $19,852.53
2019-09-18 $0.00004392 $0.00004592 $0.00004392 $0.00004405 $1,182.96
2019-09-17 $0.00004891 $0.00005188 $0.0000437 $0.00004413 $17,843.02
2019-09-16 $0.00004718 $0.0000494 $0.00004651 $0.00004917 $24,056.39
2019-09-15 $0.00004619 $0.00004756 $0.00004575 $0.00004733 $31,146.97
2019-09-14 $0.00003658 $0.00004682 $0.00003605 $0.00004614 $30,829.69
2019-09-13 $0.00003547 $0.00003683 $0.00003494 $0.00003668 $24,099.86
2019-09-12 $0.00003485 $0.00003581 $0.0000346 $0.00003554 $23,682.07
2019-09-11 $0.00003544 $0.00003583 $0.00003454 $0.00003502 $23,044.02
2019-09-10 $0.00003565 $0.0000362 $0.00003504 $0.00003536 $26,170.91
2019-09-09 $0.00003565 $0.0000362 $0.0000349 $0.00003565 $26,200.17
2019-09-08 $0.00003474 $0.00003588 $0.00003474 $0.00003559 $26,244.14
2019-09-07 $0.0000333 $0.00003547 $0.00003314 $0.00003472 $25,543.08
2019-09-06 $0.00003475 $0.00003536 $0.00003297 $0.00003333 $24,700.75
2019-09-05 $0.00003492 $0.00003511 $0.00003334 $0.00003477 $25,458.74
2019-09-04 $0.00003555 $0.00003579 $0.00003487 $0.00003497 $22,198.07
2019-09-03 $0.00003533 $0.00003611 $0.00003448 $0.00003564 $25,835.04
2019-09-02 $0.00003378 $0.00003553 $0.00003335 $0.00003535 $25,672.07
2019-09-01 $0.00003372 $0.00003449 $0.0000333 $0.00003375 $23,130.87
2019-08-31 $0.0000332 $0.00003403 $0.00003277 $0.00003363 $22,745.48
2019-08-30 $0.00003324 $0.00003358 $0.00003272 $0.00003325 $23,447.52
2019-08-29 $0.00003466 $0.00003466 $0.00003248 $0.00003303 $23,867.94
2019-08-28 $0.00003659 $0.00003694 $0.00003303 $0.00003459 $23,362.11
2019-08-27 $0.00003682 $0.0000372 $0.00003637 $0.00003676 $24,258.81
2019-08-26 $0.0000402 $0.00004162 $0.00003683 $0.00003708 $22,899.44
2019-08-25 $0.00005254 $0.00005315 $0.0000396 $0.00004017 $46,966.53