loading...

Cryptocoins Lookup

 OWNDATA (OWN)

US$0.00 (-38.12%)
0.00000002 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 $18,267 $0.000071 100.00% Spot Percentage Recently
2 IDEX OWN/ETH $0 $0.000255 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
Jan 21, 2019 0.000123 0.000124 0.000105 0.000106 18,965 1,161,679
Jan 20, 2019 0.000124 0.000125 0.000118 0.000123 18,173 1,356,907
Jan 19, 2019 0.000116 0.000125 0.000115 0.000124 18,627 1,367,279
Jan 18, 2019 0.000118 0.000118 0.000115 0.000115 16,683 1,268,867
Jan 17, 2019 0.000120 0.000126 0.000115 0.000118 18,285 1,297,116
Jan 16, 2019 0.000121 0.000126 0.000117 0.000120 18,501 1,323,242
Jan 15, 2019 0.000145 0.000147 0.000115 0.000121 18,589 1,330,936
Jan 14, 2019 0.000164 0.000167 0.000116 0.000145 23,466 1,599,278
Jan 13, 2019 0.000176 0.000177 0.000163 0.000164 17,749 1,799,899
Jan 12, 2019 0.000179 0.000182 0.000176 0.000176 19,061 1,939,532
Jan 11, 2019 0.000180 0.000182 0.000175 0.000179 19,619 1,964,767
Jan 10, 2019 0.000203 0.000204 0.000178 0.000180 19,346 1,982,857
Jan 09, 2019 0.000207 0.000217 0.000202 0.000203 23,480 2,233,380
Jan 08, 2019 0.000195 0.000207 0.000191 0.000207 30,153 2,271,841
Jan 07, 2019 0.000219 0.000220 0.000194 0.000195 86,060 2,146,131
Jan 06, 2019 0.000221 0.000227 0.000216 0.000219 95,557 2,411,396
Jan 05, 2019 0.000223 0.000233 0.000220 0.000221 95,150 2,430,805
Jan 04, 2019 0.000223 0.000232 0.000214 0.000224 98,041 2,458,979
Jan 03, 2019 0.000246 0.000248 0.000209 0.000224 148,247 2,462,587
Jan 02, 2019 0.000225 0.000250 0.000220 0.000246 349,810 2,709,338
Jan 01, 2019 0.000222 0.000231 0.000210 0.000223 319,768 2,450,360
Dec 31, 2018 0.000227 0.000228 0.000212 0.000223 306,549 2,454,972
Dec 30, 2018 0.000193 0.000228 0.000123 0.000226 290,499 2,483,351
Dec 29, 2018 0.000255 0.000282 0.000193 0.000193 360,351 2,119,627
Dec 28, 2018 0.000277 0.000303 0.000157 0.000256 355,832 2,816,117
Dec 27, 2018 0.000210 0.000311 0.000202 0.000277 151,980 3,042,495
Dec 26, 2018 0.000150 0.000211 0.000113 0.000208 137,047 2,286,493
Dec 25, 2018 0.000172 0.000172 0.000144 0.000150 75,951 1,651,397
Dec 24, 2018 0.000158 0.000251 0.000158 0.000170 17,546 1,875,274
Dec 23, 2018 0.000146 0.000202 0.000141 0.000157 9,310 1,722,749