Own CHX

$0.2692
Market Cap $ 20.171 MM (#145)
24h Volume $ 1.398 MM
Chg. 24h: 7.02%
Algo. score 3.2/5  (#396)
Show Quick Stats

Own Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply16. Jan18. Jan20. Jan22. Jan24. Jan26. Jan28. Jan30. Jan1. Feb3. Feb5. Feb7. Feb9. Feb11. Feb13. Feb$ 0.00$ 0.1200$ 0.2400$ 0.3600$ 0$ 10 MM$ 20 MM$ 30 MM$ 110 Bn$ 120 Bn$ 130 Bn$ 140 Bn0%0.008%0.016%0.024%$ 0.00$ 1.00 MM$ 2.00 MM74.4 M75.36 M

Between Tue, Jan 15th 2019 - Wed, Feb 13th 2019, the price of Own ranged between $0.1303 and $0.2719, with a min/max of $0.1093 and $0.2719.
Its market cap ranged between $ 9.71 MM and $ 20.38 MM, with a min/max of $ 8.14 MM and $ 20.38 MM, a median of $ 18.78 MM and a 7 day moving average of $ 20.00 MM.
The trading volume ranged between $ 511.90 K and $ 1.81 MM, with a median of $ 1.66 MM and a 7 day moving average of $ 1.39 MM.

Own price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, February 13th 2019 $0.2632 $0.2675 $0.2632 $0.2667 $0.1338
Tue, February 12th 2019 $0.2348 $0.2616 $0.2348 $0.2616 $262
Mon, February 11th 2019 $0.2153 $0.2803 $0.2153 $0.2313 $2,267
Sun, February 10th 2019 $0.2528 $0.2779 $0.2170 $0.2239 $269
Sat, February 9th 2019 $0.1990 $0.2405 $0.1787 $0.2405 $337
Fri, February 8th 2019 $0.2116 $0.2211 $0.1991 $0.1991 $219
Thu, February 7th 2019 $0.1951 $0.1951 $0.1847 $0.1847 $37
Wed, February 6th 2019 $0.1851 $0.1975 $0.1851 $0.1955 $391
Tue, February 5th 2019 $0.2299 $0.2366 $0.1894 $0.1894 $5,720
Mon, February 4th 2019 $0.1900 $0.2365 $0.1865 $0.2298 $689
Sun, February 3rd 2019 $0.2052 $0.2206 $0.1781 $0.1905 $2,915
Sat, February 2nd 2019 $0.1937 $0.2486 $0.1937 $0.2125 $1,488
Fri, February 1st 2019 $0.1810 $0.2126 $0.1810 $0.1868 $280
Thu, January 31st 2019 $0.1611 $0.2138 $0.1585 $0.1808 $416
Wed, January 30th 2019 $0.1772 $0.2058 $0.1636 $0.1643 $7,804
Tue, January 29th 2019 $0.1286 $0.1702 $0.1286 $0.1702 $3,830
Mon, January 28th 2019 $0.1486 $0.1486 $0.1247 $0.1306 $131
Sun, January 27th 2019 $0.1221 $0.1571 $0.1221 $0.1568 $690
Sat, January 26th 2019 $0.1309 $0.1326 $0.1266 $0.1266 $114
Fri, January 25th 2019 $0.1304 $0.1304 $0.1304 $0.1304 $0
Thu, January 24th 2019 $0.1684 $0.1684 $0.1235 $0.1324 $252
Wed, January 23rd 2019 $0.1195 $0.1682 $0.1195 $0.1682 $2,153
Tue, January 22nd 2019 $0.1194 $0.1210 $0.1159 $0.1210 $206
Mon, January 21st 2019 $0.1136 $0.1434 $0.1136 $0.1170 $410
Sun, January 20th 2019 $0.1179 $0.1179 $0.1152 $0.1152 $23
Sat, January 19th 2019 $0.1262 $0.1436 $0.1224 $0.1243 $1,243
Fri, January 18th 2019 $0.1231 $0.1329 $0.1219 $0.1219 $2,267
Thu, January 17th 2019 $0.1116 $0.1315 $0.1116 $0.1263 $556
Wed, January 16th 2019 $0.1149 $0.1149 $0.1061 $0.1111 $189
Tue, January 15th 2019 $0.0995 $0.1131 $0.0995 $0.1131 $226

Own TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1