OWN
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0002030 | $0.0001870 | $0.0001870 | $0.0001870 |
2021-05-22 | $0.0001870 | $0.0001880 | $0.0001880 | $0.0001880 |
2021-05-23 | $0.0001880 | $0.0001740 | $0.0001740 | $0.0001740 |
2021-05-24 | $0.0001740 | $0.0001940 | $0.0001940 | $0.0001940 |
2021-05-25 | $0.0001940 | $0.0001920 | $0.0001920 | $0.0001920 |
2021-05-26 | $0.0001920 | $0.0001960 | $0.0001960 | $0.0001960 |
2021-05-27 | $0.0001960 | $0.0001930 | $0.0001930 | $0.0001930 |
2021-05-28 | $0.0001930 | $0.0001780 | $0.0001780 | $0.0001780 |
2021-05-29 | $0.0001780 | $0.0001730 | $0.0001730 | $0.0001730 |
2021-05-30 | $0.0001730 | $0.0001790 | $0.0001800 | $0.0001720 |
2021-06-01 | $0.0001860 | $0.0001830 | $0.0001830 | $0.0001830 |
2021-06-02 | $0.0001830 | $0.0001510 | $0.0002260 | $0.0001510 |
2021-06-03 | $0.0001500 | $0.0001570 | $0.0001570 | $0.0001570 |
2021-06-04 | $0.0001570 | $0.0001570 | $0.0001570 | $0.0001570 |
2021-06-05 | $0.0001470 | $0.0001420 | $0.0001420 | $0.0001420 |
2021-06-06 | $0.0001420 | $0.0001430 | $0.0001430 | $0.0001430 |
2021-06-07 | $0.0001430 | $0.0001360 | $0.0001440 | $0.0001360 |
2021-06-08 | $0.0001340 | $0.0001340 | $0.0001340 | $0.0001340 |
2021-06-09 | $0.0001340 | $0.0001500 | $0.0001500 | $0.0001500 |
2021-06-10 | $0.0001500 | $0.0002200 | $0.0002200 | $0.0001470 |
2021-06-11 | $0.0002200 | $0.0002240 | $0.0002240 | $0.0002240 |
2021-06-12 | $0.0002240 | $0.0002130 | $0.0002130 | $0.0002130 |
2021-06-13 | $0.0002130 | $0.0002340 | $0.0002340 | $0.0002340 |
2021-06-14 | $0.0002340 | $0.0002430 | $0.0002430 | $0.0002430 |
2021-06-15 | $0.0002430 | $0.0002410 | $0.0002410 | $0.0002410 |
2021-06-16 | $0.0002410 | $0.0002300 | $0.0002300 | $0.0002300 |
2021-06-17 | $0.0002300 | $0.0002280 | $0.0002280 | $0.0002280 |
2021-06-18 | $0.0002280 | $0.0002150 | $0.0002150 | $0.0002150 |
2021-06-19 | $0.0002150 | $0.0002130 | $0.0002130 | $0.0002130 |
2021-06-20 | $0.0002130 | $0.0002140 | $0.0002140 | $0.0002140 |
2021-06-21 | $0.0002140 | $0.0001900 | $0.0001900 | $0.0001900 |
2021-06-22 | $0.0001900 | $0.0001950 | $0.0001950 | $0.0001950 |
2021-06-23 | $0.0001950 | $0.0002020 | $0.0002020 | $0.0002020 |
2021-06-24 | $0.0002020 | $0.0002080 | $0.0002080 | $0.0002080 |
2021-06-25 | $0.0002080 | $0.0001900 | $0.0001900 | $0.0001900 |
2021-06-26 | $0.0001900 | $0.0001940 | $0.0001940 | $0.0001940 |
2021-06-27 | $0.0001940 | $0.0002080 | $0.0002080 | $0.0002080 |
2021-06-28 | $0.0002080 | $0.0002070 | $0.0002070 | $0.0002070 |
2021-06-29 | $0.0002070 | $0.0002150 | $0.0002150 | $0.0002150 |
2021-06-30 | $0.0002150 | $0.0002100 | $0.0002100 | $0.0002100 |
2021-07-01 | $0.0002100 | $0.0002010 | $0.0002010 | $0.0002010 |
2021-07-02 | $0.0002010 | $0.0002030 | $0.0002030 | $0.0002030 |
2021-07-03 | $0.0002030 | $0.0002080 | $0.0002080 | $0.0002080 |
2021-07-04 | $0.0002080 | $0.0002220 | $0.0002220 | $0.0002080 |
2021-07-06 | $0.0002020 | $0.0002050 | $0.0002050 | $0.0002050 |
2021-07-07 | $0.0002050 | $0.0002190 | $0.0002190 | $0.0002050 |
2021-07-08 | $0.0002030 | $0.0001970 | $0.0001970 | $0.0001970 |
2021-07-09 | $0.0001970 | $0.0002030 | $0.0002030 | $0.0002030 |
2021-07-10 | $0.0002030 | $0.0002010 | $0.0002010 | $0.0002010 |
2021-07-11 | $0.0002010 | $0.0002060 | $0.0002060 | $0.0002060 |
2021-07-12 | $0.0002060 | $0.0001980 | $0.0001980 | $0.0001980 |
2021-07-13 | $0.0001980 | $0.0002110 | $0.0002120 | $0.0001980 |
2021-07-15 | $0.0001970 | $0.0001910 | $0.0001910 | $0.0001910 |
2021-07-16 | $0.0001910 | $0.0001880 | $0.0001880 | $0.0001880 |
2021-07-17 | $0.0001880 | $0.0001890 | $0.0001890 | $0.0001890 |
2021-07-18 | $0.0001890 | $0.0001910 | $0.0001910 | $0.0001910 |
2021-07-19 | $0.0001910 | $0.0001850 | $0.0001850 | $0.0001850 |
2021-07-20 | $0.0001850 | $0.0001790 | $0.0001790 | $0.0001790 |
2021-07-21 | $0.0001790 | $0.0001930 | $0.0001930 | $0.0001930 |
2021-07-22 | $0.0001930 | $0.0002040 | $0.0002060 | $0.0001920 |
2021-07-23 | $0.0001940 | $0.0002020 | $0.0002020 | $0.0002020 |
2021-07-24 | $0.0002020 | $0.0002150 | $0.0002160 | $0.0002020 |
2021-07-26 | $0.0002120 | $0.0002240 | $0.0002240 | $0.0002240 |
2021-07-27 | $0.0002240 | $0.0002370 | $0.0002370 | $0.0002370 |
2021-07-28 | $0.0002370 | $0.0002400 | $0.0002400 | $0.0002400 |
2021-07-29 | $0.0002400 | $0.0002560 | $0.0002570 | $0.0002400 |
2021-07-30 | $0.0002400 | $0.0002530 | $0.0002530 | $0.0002530 |
2021-07-31 | $0.0002530 | $0.0002700 | $0.0002710 | $0.0002530 |
2021-08-01 | $0.0002490 | $0.0002390 | $0.0002390 | $0.0002390 |
2021-08-02 | $0.0002390 | $0.0002550 | $0.0002560 | $0.0002390 |
2021-08-04 | $0.0002290 | $0.0002380 | $0.0002380 | $0.0002380 |
2021-08-05 | $0.0002380 | $0.0002450 | $0.0002450 | $0.0002450 |
2021-08-06 | $0.0002450 | $0.0002620 | $0.0002620 | $0.0002450 |
Pair | Exchange |
---|---|
OWN/BTC | crex24 |
OWN/ETH | etherdelta |
OWN/ETH | idex |
OWN/BUSD | pancakeswap |
Owndata is a crypto marketplace for data sellers and buyers. Site Owners/Editors have to sign up and get an Owndata user account in order to register their websites to OwnData Blockchain Platform. Owndata generates a unique pixel code (unique cookie) for each website in return. The addition of this unique cookie to a web site immediately enables the collection of visitors’ data.