OPENWORLDNFT Historical Data

OWNER Page 2
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.0₇142
-4.64%
$ 1.56 million $ 320
Dec 27, 2024 $ 0.0₇149
-4.07%
$ 1.64 million $ 218
Dec 26, 2024 $ 0.0₇155
+10.64%
$ 1.71 million $ 343
Dec 25, 2024 $ 0.0₇14
-4.24%
$ 1.54 million $ 512
Dec 24, 2024 $ 0.0₇142
-12.56%
$ 1.56 million $ 432
Dec 23, 2024 $ 0.0₇153
-1.41%
$ 1.69 million $ 343
Dec 22, 2024 $ 0.0₇156
+4.50%
$ 1.71 million $ 233
Dec 21, 2024 $ 0.0₇149
+3.76%
$ 1.64 million $ 398
Dec 20, 2024 $ 0.0₇143
+3.46%
$ 1.58 million $ 759
Dec 19, 2024 $ 0.0₇139
-18.51%
$ 1.53 million $ 975
Dec 18, 2024 $ 0.0₇17
-6.07%
$ 1.87 million $ 902
Dec 17, 2024 $ 0.0₇181
-11.00%
$ 1.99 million $ 2,449
Dec 16, 2024 $ 0.0₇204
-72.06%
$ 2.24 million $ 28,165
Dec 15, 2024 $ 0.0₇73
+364.80%
$ 8.04 million $ 553,071
Dec 14, 2024 $ 0.0₇157
-16.92%
$ 1.73 million $ 205
Dec 13, 2024 $ 0.0₇166
-4.76%
$ 1.83 million $ 341
Dec 12, 2024 $ 0.0₇175
-0.06%
$ 1.92 million $ 353
Dec 11, 2024 $ 0.0₇175
-8.06%
$ 1.92 million $ 67
Dec 10, 2024 $ 0.0₇19
+18.69%
$ 2.09 million $ 163
Dec 9, 2024 $ 0.0₇182
-14.38%
$ 2 million $ 334
Dec 8, 2024 $ 0.0₇212
-0.75%
$ 2.34 million $ 465
Dec 6, 2024 $ 0.0₇174
-12.52%
$ -- $ 1,054
Dec 5, 2024 $ 0.0₇199
-13.41%
$ 2.19 million $ 1,362
Dec 4, 2024 $ 0.0₇23
+18.77%
$ 2.53 million $ 138
Dec 3, 2024 $ 0.0₇193
-13.62%
$ 2.13 million $ 307
Dec 2, 2024 $ 0.0₇224
-0.13%
$ 2.46 million $ 179
Dec 1, 2024 $ 0.0₇224
+0.81%
$ 2.47 million $ 72
Nov 30, 2024 $ 0.0₇222
-6.44%
$ 2.45 million $ 28
Nov 29, 2024 $ 0.0₇238
+10.76%
$ 2.62 million $ 164
Nov 28, 2024 $ 0.0₇215
+15.19%
$ 2.36 million $ 622
Nov 27, 2024 $ 0.0₇186
+7.69%
$ 2.05 million $ 177
Nov 26, 2024 $ 0.0₇173
+0.00%
$ 1.9 million $ 86
Nov 25, 2024 $ 0.0₇181
-4.18%
$ -- $ 13
Nov 24, 2024 $ 0.0₇189
-1.66%
$ 2.08 million $ 61
Nov 23, 2024 $ 0.0₇192
-0.47%
$ 2.12 million $ 511
Nov 22, 2024 $ 0.0₇193
-0.52%
$ 2.13 million $ 156
Nov 21, 2024 $ 0.0₇194
-3.58%
$ 2.14 million $ 89
Nov 20, 2024 $ 0.0₇201
-7.87%
$ 2.22 million $ 73
Nov 19, 2024 $ 0.0₇219
-6.02%
$ 2.41 million $ 251
Nov 18, 2024 $ 0.0₇232
+2.02%
$ 2.56 million $ 88
Nov 17, 2024 $ 0.0₇228
+2.43%
$ 2.51 million $ 147
Nov 16, 2024 $ 0.0₇223
+1.32%
$ 2.45 million $ 218
Nov 15, 2024 $ 0.0₇22
-13.51%
$ 2.42 million $ 110
Nov 14, 2024 $ 0.0₇254
-0.12%
$ 2.8 million $ 191
Nov 13, 2024 $ 0.0₇254
-2.34%
$ 2.8 million $ 56
Nov 12, 2024 $ 0.0₇26
-8.05%
$ 2.87 million $ 204
Nov 11, 2024 $ 0.0₇283
+2.35%
$ 3.12 million $ 276
Nov 10, 2024 $ 0.0₇277
-9.93%
$ 3.05 million $ 129
Nov 9, 2024 $ 0.0₇307
+22.84%
$ 3.38 million $ 121
Nov 8, 2024 $ 0.0₇257
-13.05%
$ 2.82 million $ 85