loading...

Cryptocoins Lookup

 OWNDATA (OWN)

US$0.00 (-13.87%)
0.00000005 OWN (0.00%)

OWNDATA Markets


The default page control presented by DataTables is fine for most situations, but there are cases where you may wish to customise the options presented to the end user.

# Source Pair Volume (24h) Price Volume (%) Category Fee Type Updated
1 Hotbit OWN/ETH $15,186 $0.000299 100.00% Spot Percentage Recently
2 IDEX OWN/ETH $0 $0.000280 0.00% Spot Percentage Recently

OWNDATA Social Media Feeds

Tools for OWNDATA


Website Widget

Individual Column Searching


Currency in USD

Date Open* High Low Close** Volume Market Cap
Nov 17, 2018 0.000355 0.000364 0.000344 0.000347 15,231 3,818,199
Nov 16, 2018 0.000347 0.000398 0.000343 0.000355 16,550 3,906,342
Nov 15, 2018 0.000400 0.000405 0.000343 0.000346 15,215 3,806,330
Nov 14, 2018 0.000366 0.000446 0.000364 0.000399 15,824 992,383
Nov 13, 2018 0.000482 0.000483 0.000365 0.000366 17,001 910,891
Nov 12, 2018 0.000565 0.000569 0.000435 0.000490 16,405 1,219,498
Nov 11, 2018 0.000609 0.000630 0.000316 0.000566 35,812 1,408,847
Nov 10, 2018 0.000221 0.000722 0.000221 0.000610 22,518 1,516,720
Nov 09, 2018 0.000203 0.000294 0.000203 0.000221 17,427 550,487
Nov 08, 2018 0.000247 0.000248 0.000203 0.000203 18,345 505,219
Nov 07, 2018 0.000351 0.000355 0.000240 0.000246 21,227 611,902
Nov 06, 2018 0.000348 0.000368 0.000344 0.000348 21,997 865,386
Nov 05, 2018 0.000340 0.000355 0.000337 0.000349 22,798 868,128
Nov 04, 2018 0.000326 0.000340 0.000324 0.000340 30,098 845,998
Nov 03, 2018 0.000333 0.000334 0.000325 0.000326 29,725 812,077
Nov 02, 2018 0.000334 0.000338 0.000333 0.000334 26,883 830,722
Nov 01, 2018 0.000336 0.000391 0.000333 0.000334 19,857 830,363
Oct 31, 2018 0.000337 0.000339 0.000335 0.000336 43,546 836,471
Oct 30, 2018 0.000335 0.000340 0.000334 0.000338 43,443 842,134
Oct 29, 2018 0.000340 0.000341 0.000327 0.000335 43,018 832,826
Oct 28, 2018 0.000337 0.000341 0.000336 0.000340 42,384 845,876
Oct 27, 2018 0.000311 0.000338 0.000311 0.000338 39,658 839,798
Oct 26, 2018 0.000353 0.000450 0.000304 0.000312 49,445 776,880
Oct 25, 2018 0.000408 0.000469 0.000352 0.000352 48,769 876,602
Oct 24, 2018 0.000353 0.000495 0.000353 0.000407 52,078 1,011,543
Oct 23, 2018 0.000428 0.000430 0.000332 0.000355 45,181 882,829
Oct 22, 2018 0.000452 0.000455 0.000426 0.000428 46,219 1,064,668
Oct 21, 2018 0.000474 0.000481 0.000450 0.000453 52,303 1,126,386
Oct 20, 2018 0.000470 0.000477 0.000468 0.000473 49,042 1,177,688
Oct 19, 2018 0.000468 0.000475 0.000465 0.000470 47,932 1,169,597