OWN Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| 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 |