OTHERWORLD Historical Data

OWN Page 9
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.414
+0.38%
$ 414.28 million $ 57,221
Dec 4, 2024 $ 0.413
-3.79%
$ 412.73 million $ 30,075
Dec 3, 2024 $ 0.429
+1.45%
$ 428.99 million $ 30,318
Dec 2, 2024 $ 0.423
+2.34%
$ 422.85 million $ 27,863
Dec 1, 2024 $ 0.44
+3.29%
$ 440 million $ 30,210
Nov 30, 2024 $ 0.426
-7.87%
$ 426 million $ 30,373
Nov 29, 2024 $ 0.462
+7.36%
$ 462.41 million $ 30,408
Nov 28, 2024 $ 0.431
-17.17%
$ 430.69 million $ 30,231
Nov 27, 2024 $ 0.52
+27.73%
$ 520 million $ 31,659
Nov 26, 2024 $ 0.407
+1.76%
$ 407.11 million $ 37,422
Nov 25, 2024 $ 0.4
-6.03%
$ 400.08 million $ 30,217
Nov 24, 2024 $ 0.426
-5.31%
$ 425.76 million $ 15,033
Nov 23, 2024 $ 0.45
+3.43%
$ 448.12 million $ 15,012
Nov 22, 2024 $ 0.435
-5.23%
$ 434.73 million $ 16,489
Nov 21, 2024 $ 0.459
+12.69%
$ 458.71 million $ 36,386
Nov 20, 2024 $ 0.407
+1.51%
$ 407.04 million $ 30,491
Nov 19, 2024 $ 0.401
-8.15%
$ 401 million $ 30,204
Nov 18, 2024 $ 0.437
-19.85%
$ 436.56 million $ 33,000
Nov 17, 2024 $ 0.534
+1.98%
$ 533.82 million $ 30,160
Nov 16, 2024 $ 0.528
+4.72%
$ 527.85 million $ 29,287
Nov 15, 2024 $ 0.508
+15.72%
$ 507.89 million $ 30,284
Nov 14, 2024 $ 0.442
-11.60%
$ 441.99 million $ 2,612
Nov 13, 2024 $ 0.5
-8.49%
$ 500 million $ 476
Nov 12, 2024 $ 0.546
-3.47%
$ 546.41 million $ 22,897
Nov 11, 2024 $ 0.566
+6.08%
$ 566.06 million $ 4,131
Nov 10, 2024 $ 0.537
-3.53%
$ 536.51 million $ 22,776
Nov 9, 2024 $ 0.556
-1.50%
$ 556.17 million $ 30,026
Nov 8, 2024 $ 0.572
-11.91%
$ 571.99 million $ 31,571
Nov 7, 2024 $ 0.649
+9.02%
$ 649.34 million $ 30,575
Nov 6, 2024 $ 0.6
+14.53%
$ 599.96 million $ 30,336
Nov 5, 2024 $ 0.524
+0.73%
$ 523.83 million $ 25,672
Nov 4, 2024 $ 0.52
+2.97%
$ 520.01 million $ 30,837
Nov 3, 2024 $ 0.505
-13.94%
$ 505 million $ 30,201
Nov 2, 2024 $ 0.587
-0.73%
$ 586.82 million $ 30,243
Nov 1, 2024 $ 0.591
-4.42%
$ 591.14 million $ 30,323
Oct 31, 2024 $ 0.619
-1.93%
$ 618.5 million $ 30,076
Oct 30, 2024 $ 0.631
+5.54%
$ 630.66 million $ 30,221
Oct 29, 2024 $ 0.598
-1.64%
$ 597.55 million $ 30,021
Oct 28, 2024 $ 0.608
+0.01%
$ 607.5 million $ 31,811
Oct 27, 2024 $ 0.607
+11.48%
$ 607.43 million $ 30,107
Oct 26, 2024 $ 0.552
+3.38%
$ 551.6 million $ 30,199
Oct 25, 2024 $ 0.534
-11.16%
$ 533.56 million $ 33,498
Oct 24, 2024 $ 0.594
+15.40%
$ 593.82 million $ 31,444
Oct 23, 2024 $ 0.515
-1.29%
$ 514.58 million $ 30,268
Oct 22, 2024 $ 0.519
+5.69%
$ 519.22 million $ 30,045
Oct 21, 2024 $ 0.491
-24.13%
$ 491.29 million $ 30,264
Oct 20, 2024 $ 0.648
+0.77%
$ 647.53 million $ 30,152
Oct 19, 2024 $ 0.643
+3.56%
$ 642.58 million $ 30,135
Oct 18, 2024 $ 0.62
+6.88%
$ 620.47 million $ 31,007
Oct 17, 2024 $ 0.581
-5.31%
$ 580.53 million $ 31,976