OWN
OWNDATA الرتبة 1535
موقع الكتروني
Twitter
10,246,200,519 OWN
شراء / بيع
Get Wallet
OWNDATA
OWNDATA السعر $ 0.0002
$ 0.0002
OWNDATA 24h Vol
$0
$0
OWNDATA القيمة السوقية $2,159,873
$2,159,873
24h Vol
0 BTC 1 H
-0.09 %
24 H
-0.99 %
7 d
23.13 %
اليوم OWNDATA السعر بالدولار الأمريكي حاليًا
0.0002
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000000
BTC. ما مجموعه 10,246,200,519 OWN يتم تداولها حاليًا في السوق. OWNDATA السعر يشهد تغييرًا حاليًا في -0.99 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars OWNDATA تم تداولها على تبادل العملات المشفرة. احصل على OWNDATA's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
OWNDATA
رمز
OWN
الخوارزمية
ETH Token
سعر BTC
0.00000000 BTC
BTC سوق
39 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
10,246,200,519 OWN
1h
-0.09 %
24h
-0.99 %
7d
23.13 %
Twitter
موقع الكتروني
Share OWNDATA Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-20 | $0.0000720 | $0.0000710 | $0.0000710 | $0.0000710 |
| 2021-01-21 | $0.0000710 | $0.0000620 | $0.0000620 | $0.0000620 |
| 2021-01-22 | $0.0000620 | $0.0000660 | $0.0000660 | $0.0000660 |
| 2021-01-23 | $0.0000660 | $0.0000640 | $0.0000640 | $0.0000640 |
| 2021-01-24 | $0.0000640 | $0.0000650 | $0.0000650 | $0.0000650 |
| 2021-01-25 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
| 2021-01-26 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
| 2021-01-27 | $0.0000650 | $0.0000610 | $0.0000610 | $0.0000610 |
| 2021-01-28 | $0.0000610 | $0.0000670 | $0.0000670 | $0.0000670 |
| 2021-01-29 | $0.0000670 | $0.0000680 | $0.0000680 | $0.0000680 |
| 2021-01-30 | $0.0000680 | $0.0000690 | $0.0001370 | $0.0000690 |
| 2021-01-31 | $0.0000690 | $0.0000660 | $0.0000660 | $0.0000660 |
| 2021-02-01 | $0.0000660 | $0.0001680 | $0.0001680 | $0.0000670 |
| 2021-02-02 | $0.0001680 | $0.0001780 | $0.0001780 | $0.0001780 |
| 2021-02-03 | $0.0001780 | $0.0001880 | $0.0001880 | $0.0001880 |
| 2021-02-04 | $0.0001880 | $0.0001820 | $0.0001900 | $0.0001810 |
| 2021-02-05 | $0.0001850 | $0.0001920 | $0.0001920 | $0.0001920 |
| 2021-02-06 | $0.0001920 | $0.0001840 | $0.0001930 | $0.0001840 |
| 2021-02-07 | $0.0001960 | $0.0001560 | $0.0001940 | $0.0001560 |
| 2021-02-08 | $0.0001560 | $0.0001560 | $0.0001570 | $0.0001550 |
| 2021-02-09 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 |
| 2021-02-10 | $0.0001860 | $0.0001790 | $0.0001790 | $0.0001790 |
| 2021-02-11 | $0.0001790 | $0.0001790 | $0.0001800 | $0.0001780 |
| 2021-02-13 | $0.0002370 | $0.0002360 | $0.0002360 | $0.0002360 |
| 2021-02-14 | $0.0002360 | $0.0002430 | $0.0002430 | $0.0002430 |
| 2021-02-15 | $0.0002430 | $0.0002440 | $0.0002440 | $0.0002420 |
| 2021-03-10 | $0.0002200 | $0.0002240 | $0.0002240 | $0.0002240 |
| 2021-03-11 | $0.0002240 | $0.0002310 | $0.0002310 | $0.0002310 |
| 2021-03-12 | $0.0002310 | $0.0002290 | $0.0002290 | $0.0002290 |
| 2021-03-13 | $0.0002290 | $0.0002450 | $0.0002450 | $0.0002450 |
| 2021-03-14 | $0.0002450 | $0.0002360 | $0.0002360 | $0.0002360 |
| 2021-03-15 | $0.0002360 | $0.0002780 | $0.0002780 | $0.0002230 |
| 2021-03-16 | $0.0002780 | $0.0002850 | $0.0002850 | $0.0002850 |
| 2021-03-17 | $0.0002850 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2021-03-18 | $0.0002940 | $0.0002880 | $0.0002880 | $0.0002880 |
| 2021-03-19 | $0.0002880 | $0.0002900 | $0.0002900 | $0.0002900 |
| 2021-03-20 | $0.0002900 | $0.0002900 | $0.0002900 | $0.0002320 |
| 2021-03-21 | $0.0002900 | $0.0002920 | $0.0002930 | $0.0002890 |
| 2021-03-22 | $0.0002300 | $0.0002160 | $0.0002160 | $0.0002160 |
| 2021-03-23 | $0.0002160 | $0.0002170 | $0.0002170 | $0.0002170 |
| 2021-03-24 | $0.0002170 | $0.0002090 | $0.0002090 | $0.0002090 |
| 2021-03-25 | $0.0002090 | $0.0002050 | $0.0002050 | $0.0002050 |
| 2021-03-26 | $0.0002050 | $0.0002200 | $0.0002200 | $0.0002200 |
| 2021-03-27 | $0.0002200 | $0.0002240 | $0.0002240 | $0.0002240 |
| 2021-03-28 | $0.0002240 | $0.0002230 | $0.0002230 | $0.0002230 |
| 2021-03-29 | $0.0002230 | $0.0002400 | $0.0002400 | $0.0002230 |
| 2021-03-30 | $0.0002300 | $0.0002350 | $0.0002350 | $0.0002350 |
| 2021-03-31 | $0.0002350 | $0.0002350 | $0.0002350 | $0.0002350 |
| 2021-04-01 | $0.0002350 | $0.0002350 | $0.0002350 | $0.0002350 |
| 2021-04-02 | $0.0002350 | $0.0002360 | $0.0002360 | $0.0002360 |
| 2021-04-03 | $0.0002360 | $0.0002850 | $0.0002850 | $0.0002280 |
| 2021-04-04 | $0.0002850 | $0.0002910 | $0.0002910 | $0.0002910 |
| 2021-04-05 | $0.0002910 | $0.0002960 | $0.0002960 | $0.0002960 |
| 2021-04-06 | $0.0002960 | $0.0003250 | $0.0003270 | $0.0002950 |
| 2021-04-10 | $0.0002900 | $0.0002990 | $0.0002990 | $0.0002990 |
| 2021-04-11 | $0.0002990 | $0.0003000 | $0.0003000 | $0.0003000 |
| 2021-04-12 | $0.0003000 | $0.0002990 | $0.0002990 | $0.0002990 |
| 2021-04-13 | $0.0002990 | $0.0003010 | $0.0003010 | $0.0002990 |
| 2021-04-17 | $0.0003070 | $0.0003000 | $0.0003000 | $0.0003000 |
| 2021-04-18 | $0.0003000 | $0.0002810 | $0.0002810 | $0.0002810 |
| 2021-04-19 | $0.0002810 | $0.0002800 | $0.0002820 | $0.0002790 |
| 2021-04-21 | $0.0003390 | $0.0003230 | $0.0003230 | $0.0003230 |
| 2021-04-22 | $0.0003230 | $0.0003230 | $0.0003240 | $0.0003200 |
| 2021-04-23 | $0.0003100 | $0.0003070 | $0.0003070 | $0.0003070 |
| 2021-04-24 | $0.0003070 | $0.0003010 | $0.0003010 | $0.0003010 |
| 2021-04-25 | $0.0003010 | $0.0003020 | $0.0003020 | $0.0003000 |
| 2021-04-26 | $0.0002950 | $0.0003240 | $0.0003240 | $0.0003240 |
| 2021-04-27 | $0.0003240 | $0.0003300 | $0.0003300 | $0.0003300 |
| 2021-04-28 | $0.0003300 | $0.0003100 | $0.0003320 | $0.0003080 |
| 2021-04-29 | $0.0001650 | $0.0001610 | $0.0001610 | $0.0001610 |
| 2021-04-30 | $0.0001610 | $0.0001500 | $0.0001610 | $0.0001490 |
| 2021-05-01 | $0.0001730 | $0.0002890 | $0.0002890 | $0.0001740 |
| 2021-05-02 | $0.0002890 | $0.0002880 | $0.0002900 | $0.0002880 |
| 2021-05-03 | $0.0001700 | $0.0001720 | $0.0001720 | $0.0001720 |
| 2021-05-04 | $0.0001720 | $0.0001600 | $0.0001600 | $0.0001600 |
| 2021-05-05 | $0.0001600 | $0.0001720 | $0.0001720 | $0.0001720 |
| 2021-05-06 | $0.0001720 | $0.0001690 | $0.0001690 | $0.0001690 |
| 2021-05-07 | $0.0001690 | $0.0001720 | $0.0001720 | $0.0001720 |
| 2021-05-08 | $0.0001720 | $0.0001720 | $0.0001730 | $0.0001710 |
| 2021-05-20 | $0.0001840 | $0.0002030 | $0.0002030 | $0.0002030 |
| 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 | $0.0001780 | $0.0001780 | $0.0001780 |
| 2021-05-31 | $0.0001780 | $0.0001860 | $0.0001860 | $0.0001860 |
| 2021-06-01 | $0.0001860 | $0.0001960 | $0.0001960 | $0.0001860 |
| 2021-06-02 | $0.0001830 | $0.0001500 | $0.0002260 | $0.0001500 |
| 2021-06-03 | $0.0001500 | $0.0001570 | $0.0001570 | $0.0001570 |
| 2021-06-04 | $0.0001570 | $0.0001550 | $0.0001570 | $0.0001550 |
| 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 | $0.0001340 | $0.0001340 | $0.0001340 |
| 2021-06-08 | $0.0001340 | $0.0001280 | $0.0001360 | $0.0001270 |
| 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 | $0.0002220 | $0.0002240 | $0.0002180 |
| 2021-06-12 | $0.0002240 | $0.0002130 | $0.0002130 | $0.0002130 |
| 2021-06-13 | $0.0002130 | $0.0002270 | $0.0002280 | $0.0002120 |
| 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 | $0.0002560 | $0.0002570 | $0.0002400 |
| 2021-06-20 | $0.0002130 | $0.0002140 | $0.0002140 | $0.0002140 |
| 2021-06-21 | $0.0002140 | $0.0002260 | $0.0002290 | $0.0002120 |
| 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 | $0.0002030 | $0.0002040 | $0.0001880 |
| 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 | $0.0002300 | $0.0002310 | $0.0002140 |
| 2021-07-01 | $0.0002100 | $0.0002010 | $0.0002010 | $0.0002010 |
| 2021-07-02 | $0.0002010 | $0.0002160 | $0.0002170 | $0.0002010 |
| 2021-07-03 | $0.0002030 | $0.0002080 | $0.0002080 | $0.0002080 |
| 2021-07-04 | $0.0002080 | $0.0002220 | $0.0002230 | $0.0002070 |
| 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 | $0.0002180 | $0.0002180 | $0.0002020 |
| 2021-07-12 | $0.0002060 | $0.0001980 | $0.0001980 | $0.0001980 |
| 2021-07-13 | $0.0001980 | $0.0001960 | $0.0001960 | $0.0001960 |
| 2021-07-14 | $0.0001960 | $0.0002090 | $0.0002100 | $0.0001960 |
| 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 | $0.0002020 | $0.0002030 | $0.0001890 |
| 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 | $0.0001940 | $0.0001940 | $0.0001940 |
| 2021-07-23 | $0.0001940 | $0.0002070 | $0.0002080 | $0.0001930 |
| 2021-07-28 | $0.0002370 | $0.0002400 | $0.0002400 | $0.0002400 |
| 2021-07-29 | $0.0002400 | $0.0002550 | $0.0002580 | $0.0002390 |
| 2021-08-02 | $0.0002390 | $0.0002350 | $0.0002350 | $0.0002350 |
| 2021-08-03 | $0.0002350 | $0.0002510 | $0.0002520 | $0.0002330 |
| 2021-08-05 | $0.0002380 | $0.0002450 | $0.0002450 | $0.0002450 |
| 2021-08-06 | $0.0002450 | $0.0002570 | $0.0002570 | $0.0002570 |
| 2021-08-07 | $0.0002570 | $0.0002740 | $0.0002750 | $0.0002560 |
| 2021-08-08 | $0.0002680 | $0.0002630 | $0.0002630 | $0.0002630 |
| 2021-08-09 | $0.0002630 | $0.0002780 | $0.0002780 | $0.0002780 |
| 2021-08-10 | $0.0002780 | $0.0002740 | $0.0002740 | $0.0002740 |
| 2021-08-11 | $0.0002740 | $0.0002730 | $0.0002730 | $0.0002730 |
| 2021-08-12 | $0.0002730 | $0.0002670 | $0.0002670 | $0.0002670 |
| 2021-08-13 | $0.0002670 | $0.0002870 | $0.0002870 | $0.0002870 |
| 2021-08-14 | $0.0002870 | $0.0002830 | $0.0002830 | $0.0002830 |
| 2021-08-15 | $0.0002830 | $0.0002820 | $0.0002820 | $0.0002820 |
| 2021-08-16 | $0.0002820 | $0.0002760 | $0.0002760 | $0.0002760 |
| 2021-08-17 | $0.0002760 | $0.0002920 | $0.0002950 | $0.0002740 |
| 2021-08-18 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 |
| 2021-08-19 | $0.0002680 | $0.0002860 | $0.0002880 | $0.0002670 |
| 2021-08-25 | $0.0002860 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2021-08-26 | $0.0002940 | $0.0002810 | $0.0002810 | $0.0002810 |
| 2021-08-27 | $0.0002810 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2021-08-28 | $0.0002940 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2021-08-29 | $0.0002940 | $0.0002930 | $0.0002930 | $0.0002930 |
| 2021-08-30 | $0.0002930 | $0.0003110 | $0.0003130 | $0.0002920 |
| 2021-09-02 | $0.0001950 | $0.0001970 | $0.0001970 | $0.0001970 |
| 2021-09-03 | $0.0001970 | $0.0001870 | $0.0001970 | $0.0001870 |
| 2021-09-04 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
| 2021-09-05 | $0.0002000 | $0.0002070 | $0.0002070 | $0.0002070 |
| 2021-09-06 | $0.0002070 | $0.0002110 | $0.0002110 | $0.0002110 |
| 2021-09-07 | $0.0002110 | $0.0001870 | $0.0001870 | $0.0001870 |
| 2021-09-08 | $0.0001870 | $0.0001780 | $0.0001870 | $0.0001770 |
| 2021-09-09 | $0.0001840 | $0.0001860 | $0.0001860 | $0.0001860 |
| 2021-09-10 | $0.0001860 | $0.0001790 | $0.0001790 | $0.0001790 |
| 2021-09-11 | $0.0001790 | $0.0001810 | $0.0001810 | $0.0001810 |
| 2021-09-12 | $0.0001810 | $0.0001840 | $0.0001840 | $0.0001840 |
| 2021-09-13 | $0.0001840 | $0.0001800 | $0.0001800 | $0.0001800 |
| 2021-09-14 | $0.0001800 | $0.0001880 | $0.0001880 | $0.0001880 |
| 2021-09-15 | $0.0001880 | $0.0001930 | $0.0001930 | $0.0001930 |
| 2021-09-16 | $0.0001930 | $0.0001910 | $0.0001910 | $0.0001910 |
| 2021-09-17 | $0.0001910 | $0.0001890 | $0.0001890 | $0.0001890 |
| 2021-09-18 | $0.0001890 | $0.0001930 | $0.0001930 | $0.0001930 |
| 2021-09-19 | $0.0001930 | $0.0001890 | $0.0001890 | $0.0001890 |
| 2021-09-20 | $0.0001890 | $0.0001720 | $0.0001720 | $0.0001720 |
| 2021-09-21 | $0.0001720 | $0.0001630 | $0.0001630 | $0.0001630 |
| 2021-09-22 | $0.0001630 | $0.0001740 | $0.0001740 | $0.0001740 |
| 2021-09-23 | $0.0001740 | $0.0001800 | $0.0001800 | $0.0001800 |
| 2021-09-24 | $0.0001800 | $0.0001710 | $0.0001710 | $0.0001710 |
| 2021-09-25 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 |
| 2021-09-26 | $0.0001710 | $0.0001730 | $0.0001730 | $0.0001730 |
| 2021-09-27 | $0.0001730 | $0.0001690 | $0.0001690 | $0.0001690 |
| 2021-09-28 | $0.0001690 | $0.0001640 | $0.0001640 | $0.0001640 |
| 2021-09-29 | $0.0001640 | $0.0001660 | $0.0001660 | $0.0001660 |
| 2021-09-30 | $0.0001660 | $0.0001750 | $0.0001750 | $0.0001750 |
| 2021-10-01 | $0.0001750 | $0.0001930 | $0.0001930 | $0.0001930 |
| 2021-10-02 | $0.0001930 | $0.0001910 | $0.0001910 | $0.0001910 |
| 2021-10-03 | $0.0001910 | $0.0001930 | $0.0001930 | $0.0001930 |
| 2021-10-04 | $0.0001930 | $0.0001970 | $0.0001970 | $0.0001970 |
| 2021-10-05 | $0.0001970 | $0.0002060 | $0.0002060 | $0.0002060 |
| 2021-10-06 | $0.0002060 | $0.0002210 | $0.0002210 | $0.0002210 |
| 2021-10-07 | $0.0002210 | $0.0002090 | $0.0002210 | $0.0002080 |
| زوج | الصرف |
|---|---|
| OWN/BTC | crex24 |
| OWN/ETH | etherdelta |
| OWN/ETH | idex |
| OWN/BUSD | pancakeswap |
وصف
وصف
عملات ذات صلة
