Own CHX

$0.0830
Market Cap $ 6.021 MM (#345)
24h Volume $ 252.522 K
Chg. 24h: -12.74%
Algo. score 3.0/5  (#592)
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. Supply12. Nov14. Nov16. Nov18. Nov20. Nov22. Nov24. Nov26. Nov28. Nov30. Nov2. Dec4. Dec6. Dec8. Dec10. Dec$ 0.00$ 0.0600$ 0.1200$ 0.1800$ 0$ 5 MM$ 10 MM$ 15 MM$ 80 Bn$ 160 Bn$ 240 Bn$ 320 Bn0%0.004%0.008%0.012%$ 0.00$ 240.00 K$ 480.00 K72.16 M72.8 M

Between Sun, Nov 11th 2018 - Mon, Dec 10th 2018, the price of Own ranged between $0.1121 and $0.0829, with a min/max of $0.0566 and $0.1473.
Its market cap ranged between $ 8.10 MM and $ 6.01 MM, with a min/max of $ 4.09 MM and $ 10.64 MM, a median of $ 6.02 MM and a 7 day moving average of $ 6.02 MM.
The trading volume ranged between $ 41.91 K and $ 401.95 K, with a median of $ 221.26 K and a 7 day moving average of $ 261.53 K.

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


Date range:   

Loading data

Date Open High Low Close Volume
Mon, December 10th 2018 $0.0860 $0.0863 $0.0830 $0.0833 $23,399
Sun, December 9th 2018 $0.1001 $0.1001 $0.0881 $0.0881 $23,532
Sat, December 8th 2018 $0.0989 $0.0989 $0.0969 $0.0969 $25,918
Fri, December 7th 2018 $0.1033 $0.1124 $0.0887 $0.1012 $40,183
Thu, December 6th 2018 $0.1130 $0.1130 $0.0981 $0.0998 $58,898
Wed, December 5th 2018 $0.1291 $0.1307 $0.0948 $0.1270 $78,040
Tue, December 4th 2018 $0.1208 $0.1396 $0.1024 $0.1396 $72,450
Mon, December 3rd 2018 $0.1171 $0.1222 $0.1082 $0.1191 $33,419
Sun, December 2nd 2018 $0.1207 $0.1307 $0.1207 $0.1255 $35,141
Sat, December 1st 2018 $0.1607 $0.1607 $0.1234 $0.1234 $75,602
Fri, November 30th 2018 $0.1152 $0.1531 $0.1074 $0.1531 $129,682
Thu, November 29th 2018 $0.1034 $0.1199 $0.0952 $0.1199 $46,931
Wed, November 28th 2018 $0.0873 $0.1350 $0.0873 $0.1081 $77,139
Tue, November 27th 2018 $0.0812 $0.0812 $0.0744 $0.0783 $42,125
Mon, November 26th 2018 $0.0660 $0.0806 $0.0660 $0.0802 $30,068
Sun, November 25th 2018 $0.0750 $0.0781 $0.0699 $0.0708 $40,804
Sat, November 24th 2018 $0.0654 $0.0725 $0.0654 $0.0725 $40,480
Fri, November 23rd 2018 $0.0679 $0.0716 $0.0679 $0.0716 $21,206
Thu, November 22nd 2018 $0.0624 $0.0687 $0.0601 $0.0687 $43,620
Wed, November 21st 2018 $0.0644 $0.0683 $0.0585 $0.0683 $43,592
Tue, November 20th 2018 $0.0616 $0.0617 $0.0544 $0.0617 $49,597
Mon, November 19th 2018 $0.0686 $0.0699 $0.0667 $0.0699 $54,098
Sun, November 18th 2018 $0.0800 $0.0837 $0.0799 $0.0821 $17,346
Sat, November 17th 2018 $0.0792 $0.0819 $0.0785 $0.0785 $20,100
Fri, November 16th 2018 $0.0816 $0.0816 $0.0791 $0.0795 $34,858
Thu, November 15th 2018 $0.0778 $0.0848 $0.0762 $0.0848 $55,867
Wed, November 14th 2018 $0.0762 $0.0853 $0.0762 $0.0783 $110,492
Tue, November 13th 2018 $0.0904 $0.0968 $0.0795 $0.0861 $106,896
Mon, November 12th 2018 $0.1093 $0.1094 $0.0923 $0.0923 $105,412
Sun, November 11th 2018 $0.1103 $0.1186 $0.1063 $0.1098 $52,819

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