OTHERWORLD Historical Data

OWN Page 4
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 0.31
-1.52%
$ 310.37 million $ 6,422
Aug 11, 2025 $ 0.315
-1.14%
$ 315.15 million $ 7,894
Aug 10, 2025 $ 0.319
-1.61%
$ 318.75 million $ 9,342
Aug 9, 2025 $ 0.324
-0.34%
$ 324.19 million $ 14,428
Aug 8, 2025 $ 0.325
-0.17%
$ 325.09 million $ 12,811
Aug 7, 2025 $ 0.326
-2.99%
$ 325.65 million $ 39,600
Aug 6, 2025 $ 0.336
+0.48%
$ 335.68 million $ 79,314
Aug 5, 2025 $ 0.334
-0.98%
$ 333.97 million $ 82,080
Aug 4, 2025 $ 0.337
+1.38%
$ 337.21 million $ 80,641
Aug 3, 2025 $ 0.333
-1.93%
$ 332.61 million $ 83,968
Aug 2, 2025 $ 0.339
-0.25%
$ 339.31 million $ 44,612
Aug 1, 2025 $ 0.34
-1.10%
$ 340.21 million $ 50,929
Jul 31, 2025 $ 0.344
-0.06%
$ 344.01 million $ 77,904
Jul 30, 2025 $ 0.344
+5.02%
$ 344.27 million $ 68,904
Jul 29, 2025 $ 0.328
-0.20%
$ 327.83 million $ 29,472
Jul 28, 2025 $ 0.328
+0.18%
$ 328.49 million $ 58,826
Jul 27, 2025 $ 0.328
-0.04%
$ 327.89 million $ 80,560
Jul 26, 2025 $ 0.328
-3.72%
$ 328.02 million $ 82,272
Jul 25, 2025 $ 0.341
+18.06%
$ 340.79 million $ 41,918
Jul 24, 2025 $ 0.289
+6.41%
$ 288.68 million $ 68,745
Jul 23, 2025 $ 0.271
-2.19%
$ 271.29 million $ 70,551
Jul 22, 2025 $ 0.277
+0.00%
$ 277.4 million $ 72,262
Jul 21, 2025 $ 0.277
-0.58%
$ 277.43 million $ 83,665
Jul 20, 2025 $ 0.28
+7.40%
$ 279.86 million $ 69,128
Jul 19, 2025 $ 0.261
+12.09%
$ 260.72 million $ 79,829
Jul 18, 2025 $ 0.236
+4.14%
$ 235.61 million $ 80,327
Jul 17, 2025 $ 0.226
+4.47%
$ 226.27 million $ 76,648
Jul 16, 2025 $ 0.217
-0.73%
$ 216.59 million $ 77,628
Jul 15, 2025 $ 0.218
-3.93%
$ 218.19 million $ 79,611
Jul 14, 2025 $ 0.186
-18.00%
$ 185.54 million $ 73,135
Jul 13, 2025 $ 0.226
-9.71%
$ 226.21 million $ 71,414
Jul 12, 2025 $ 0.25
+0.26%
$ 250.27 million $ 77,657
Jul 11, 2025 $ 0.25
+3.77%
$ 249.61 million $ 78,324
Jul 10, 2025 $ 0.241
-7.13%
$ 241.07 million $ 73,641
Jul 9, 2025 $ 0.26
+6.12%
$ 259.57 million $ 78,447
Jul 8, 2025 $ 0.245
-17.25%
$ 244.54 million $ 80,116
Jul 7, 2025 $ 0.298
+12.70%
$ 297.9 million $ 78,639
Jul 6, 2025 $ 0.264
+2.66%
$ 264.31 million $ 81,654
Jul 5, 2025 $ 0.257
+2.82%
$ 257.46 million $ 80,934
Jul 4, 2025 $ 0.25
+2.51%
$ 250.39 million $ 62,596
Jul 3, 2025 $ 0.244
+2.50%
$ 244.31 million $ 60,006
Jul 2, 2025 $ 0.238
+9.34%
$ 238.34 million $ 61,441
Jul 1, 2025 $ 0.221
+10.27%
$ 218.02 million $ 58,378
Jun 30, 2025 $ 0.2
-2.35%
$ 200.08 million $ 57,703
Jun 29, 2025 $ 0.205
+22.40%
$ 204.91 million $ 59,207
Jun 28, 2025 $ 0.167
+18.25%
$ 167.25 million $ 60,258
Jun 27, 2025 $ 0.146
-0.38%
$ 146.44 million $ 60,000
Jun 26, 2025 $ 0.147
-4.42%
$ 147.07 million $ 58,196
Jun 25, 2025 $ 0.154
-1.71%
$ 153.87 million $ 58,439
Jun 24, 2025 $ 0.157
+3.66%
$ 156.54 million $ 42,571