OTHERWORLD Historical Data

OWN Page 8
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.241
-17.22%
$ 241.37 million $ 60,021
Jan 23, 2025 $ 0.32
+33.74%
$ 320.47 million $ 60,523
Jan 22, 2025 $ 0.228
-15.35%
$ 227.88 million $ 60,035
Jan 21, 2025 $ 0.27
-0.64%
$ 270.33 million $ 60,022
Jan 20, 2025 $ 0.277
+6.22%
$ 277.04 million $ 60,004
Jan 19, 2025 $ 0.263
-9.97%
$ 262.56 million $ 59,809
Jan 18, 2025 $ 0.291
-4.63%
$ 290.61 million $ 60,209
Jan 17, 2025 $ 0.307
-34.96%
$ 306.6 million $ 58,282
Jan 16, 2025 $ 0.374
+75.51%
$ 374.18 million $ 104,024
Jan 15, 2025 $ 0.213
-22.39%
$ 212.52 million $ 60,003
Jan 14, 2025 $ 0.273
-5.12%
$ 273.43 million $ 59,741
Jan 13, 2025 $ 0.29
+0.41%
$ 289.74 million $ 59,556
Jan 12, 2025 $ 0.292
+6.19%
$ 291.55 million $ 57,908
Jan 11, 2025 $ 0.276
-14.09%
$ 275.55 million $ 58,586
Jan 10, 2025 $ 0.321
-19.71%
$ 320.75 million $ 60,015
Jan 9, 2025 $ 0.4
-2.85%
$ 399.81 million $ 60,015
Jan 8, 2025 $ 0.412
+10.05%
$ 411.54 million $ 59,204
Jan 7, 2025 $ 0.378
-6.56%
$ 378.09 million $ 59,741
Jan 6, 2025 $ 0.402
-0.06%
$ 402.05 million $ 60,071
Jan 5, 2025 $ 0.407
-2.20%
$ 407.49 million $ 59,715
Jan 4, 2025 $ 0.417
-4.65%
$ 416.67 million $ 60,114
Jan 3, 2025 $ 0.437
+2.34%
$ 437 million $ 60,836
Jan 2, 2025 $ 0.427
+4.65%
$ 426.99 million $ 54,774
Jan 1, 2025 $ 0.408
+1.08%
$ 408 million $ 63,447
Dec 31, 2024 $ 0.412
+3.00%
$ 412.02 million $ 57,248
Dec 30, 2024 $ 0.4
-3.94%
$ 400.01 million $ 75,281
Dec 29, 2024 $ 0.419
+3.05%
$ 419.11 million $ 60,007
Dec 28, 2024 $ 0.41
+0.33%
$ 410 million $ 61,966
Dec 27, 2024 $ 0.412
+0.60%
$ 412.49 million $ 64,225
Dec 26, 2024 $ 0.41
-2.75%
$ 410.02 million $ 60,361
Dec 25, 2024 $ 0.422
-2.05%
$ 421.62 million $ 60,010
Dec 24, 2024 $ 0.43
+4.95%
$ 430.46 million $ 64,953
Dec 23, 2024 $ 0.41
-3.97%
$ 410.15 million $ 60,266
Dec 22, 2024 $ 0.427
+4.89%
$ 427.1 million $ 62,704
Dec 21, 2024 $ 0.401
-2.73%
$ 401.23 million $ 60,399
Dec 20, 2024 $ 0.415
-2.62%
$ 415.36 million $ 47,576
Dec 19, 2024 $ 0.427
+2.41%
$ 426.55 million $ 65,393
Dec 18, 2024 $ 0.424
+0.03%
$ 424.21 million $ 64,514
Dec 17, 2024 $ 0.438
+2.23%
$ 438.04 million $ 59,531
Dec 16, 2024 $ 0.426
+0.39%
$ 425.76 million $ 58,049
Dec 15, 2024 $ 0.419
-12.67%
$ 419.46 million $ 58,588
Dec 14, 2024 $ 0.446
+6.65%
$ 446.37 million $ 61,874
Dec 13, 2024 $ 0.48
+17.07%
$ 480 million $ 60,749
Dec 12, 2024 $ 0.41
-0.45%
$ 410 million $ 60,674
Dec 11, 2024 $ 0.48
+12.00%
$ 480.14 million $ 58,504
Dec 10, 2024 $ 0.429
+4.56%
$ 428.7 million $ 60,174
Dec 9, 2024 $ 0.41
-15.42%
$ 410 million $ 74,461
Dec 8, 2024 $ 0.485
+9.45%
$ 484.73 million $ 59,736
Dec 7, 2024 $ 0.414
-12.96%
$ 414.3 million $ 55,458
Dec 6, 2024 $ 0.486
+17.43%
$ 486.49 million $ 38,332