OWN Historical USD Price
Daily close · Nov 28, 2021 → Dec 3, 2022Daily price history
Nov 4, 2022 → Dec 3, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-03 | $0.00000052 | $0.00000052 | $0.0000005 | $0.0000005 | $0.09 |
| 2022-12-02 | $0.00000051 | $0.00000052 | $0.00000051 | $0.00000052 | $0.10 |
| 2022-12-01 | $0.00000052 | $0.00000052 | $0.00000051 | $0.00000051 | $0.09 |
| 2022-11-30 | $0.00000049 | $0.00000052 | $0.00000049 | $0.00000052 | $0.10 |
| 2022-11-29 | $0.00000047 | $0.00000049 | $0.00000046 | $0.00000049 | $0.09 |
| 2022-11-28 | $0.00000048 | $0.00000048 | $0.00000046 | $0.00000047 | $0.09 |
| 2022-11-27 | $0.00000048 | $0.00000049 | $0.00000048 | $0.00000048 | $0.09 |
| 2022-11-26 | $0.00000048 | $0.00000049 | $0.00000048 | $0.00000048 | $0.09 |
| 2022-11-25 | $0.00000048 | $0.00000048 | $0.00000048 | $0.00000048 | $0.09 |
| 2022-11-24 | $0.00003316 | $0.00003344 | $0.000033 | $0.00003305 | $0.00 |
| 2022-11-23 | $0.00001806 | $0.0000332 | $0.00001806 | $0.00003316 | $0.00 |
| 2022-11-22 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-21 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-20 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-19 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-18 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-17 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-16 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-15 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-14 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-13 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-12 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-11 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00001806 | $0.00 |
| 2022-11-10 | $0.00000027 | $0.00001806 | $0.00000027 | $0.00001806 | $0.00 |
| 2022-11-09 | $0.00000986 | $0.00000986 | $0.00000855 | $0.00000864 | $0.00 |
| 2022-11-08 | $0.0000116 | $0.00001165 | $0.00000958 | $0.00000986 | $0.00 |
| 2022-11-07 | $0.00001163 | $0.00001187 | $0.00001149 | $0.0000116 | $0.00 |
| 2022-11-06 | $0.00001204 | $0.00001209 | $0.00001164 | $0.00001164 | $0.00 |
| 2022-11-05 | $0.00001217 | $0.00001226 | $0.00001204 | $0.00001204 | $0.00 |
| 2022-11-04 | $0.00001133 | $0.00001228 | $0.00001132 | $0.00001217 | $0.00 |