OTHERWORLD Historical Data

OWN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.151
-6.20%
$ 151.01 million $ 37,953
Jun 22, 2025 $ 0.161
-10.39%
$ 161.05 million $ 42,015
Jun 21, 2025 $ 0.18
-30.23%
$ 179.81 million $ 72,007
Jun 20, 2025 $ 0.258
-1.60%
$ 257.68 million $ 103,187
Jun 19, 2025 $ 0.262
-3.39%
$ 261.86 million $ 106,355
Jun 18, 2025 $ 0.271
-1.85%
$ 270.98 million $ 98,439
Jun 17, 2025 $ 0.276
-3.84%
$ 276.04 million $ 103,744
Jun 16, 2025 $ 0.287
-18.26%
$ 287.08 million $ 115,610
Jun 15, 2025 $ 0.351
-9.50%
$ 351 million $ 117,393
Jun 14, 2025 $ 0.388
+9.26%
$ 387.9 million $ 121,107
Jun 13, 2025 $ 0.353
+2.86%
$ 353 million $ 105,448
Jun 12, 2025 $ 0.343
-11.02%
$ 343.2 million $ 114,690
Jun 11, 2025 $ 0.349
+40.26%
$ 348.74 million $ 113,297
Jun 10, 2025 $ 0.198
+1.17%
$ 198.18 million $ 76,105
Jun 9, 2025 $ 0.196
+8.37%
$ 195.87 million $ 108,117
Jun 8, 2025 $ 0.178
+13.88%
$ 177.74 million $ 105,551
Jun 7, 2025 $ 0.156
+7.86%
$ 156.09 million $ 108,834
Jun 6, 2025 $ 0.136
-2.57%
$ 135.92 million $ 68,565
Jun 5, 2025 $ 0.139
+11.62%
$ 138.99 million $ 89,713
Jun 4, 2025 $ 0.125
+0.11%
$ 124.57 million $ 82,970
Jun 3, 2025 $ 0.111
-1.92%
$ 110.8 million $ 87,531
Jun 2, 2025 $ 0.113
+1.96%
$ 112.97 million $ 97,634
Jun 1, 2025 $ 0.111
+2.57%
$ 110.8 million $ 105,289
May 31, 2025 $ 0.108
-1.42%
$ 107.86 million $ 79,292
May 30, 2025 $ 0.109
-2.04%
$ 109.41 million $ 92,410
May 29, 2025 $ 0.112
-1.83%
$ 111.69 million $ 97,630
May 28, 2025 $ 0.114
-0.04%
$ 113.8 million $ 100,909
May 27, 2025 $ 0.114
-0.21%
$ 113.83 million $ 92,303
May 26, 2025 $ 0.114
+3.90%
$ 114.08 million $ 102,621
May 25, 2025 $ 0.11
+0.97%
$ 109.83 million $ 101,665
May 24, 2025 $ 0.109
+1.04%
$ 108.81 million $ 74,169
May 23, 2025 $ 0.108
-0.24%
$ 107.69 million $ 41,756
May 22, 2025 $ 0.108
+6.79%
$ 107.95 million $ 30,571
May 21, 2025 $ 0.101
-7.73%
$ 101.09 million $ 33,761
May 20, 2025 $ 0.11
-2.24%
$ 109.56 million $ 20,235
May 19, 2025 $ 0.112
-0.43%
$ 112.07 million $ 22,671
May 18, 2025 $ 0.113
+1.11%
$ 112.55 million $ 25,085
May 17, 2025 $ 0.111
-3.61%
$ 111.31 million $ 32,177
May 16, 2025 $ 0.115
-6.65%
$ 115.48 million $ 30,001
May 15, 2025 $ 0.123
+1.29%
$ 123.35 million $ 30,072
May 14, 2025 $ 0.122
-2.21%
$ 121.78 million $ 71,076
May 13, 2025 $ 0.125
+3.78%
$ 124.53 million $ 25,019
May 12, 2025 $ 0.12
-0.49%
$ 120 million $ 22,120
May 11, 2025 $ 0.121
-3.48%
$ 120.61 million $ 27,147
May 10, 2025 $ 0.114
-23.76%
$ 114.33 million $ 27,831
May 9, 2025 $ 0.15
+10.92%
$ 149.94 million $ 27,374
May 8, 2025 $ 0.135
+7.21%
$ 135.19 million $ 27,261
May 7, 2025 $ 0.126
-8.62%
$ 126.11 million $ 26,467
May 6, 2025 $ 0.138
-0.39%
$ 138.03 million $ 17,013
May 5, 2025 $ 0.139
+1.56%
$ 138.58 million $ 22,776