OWL Token Historical Data - OWLUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
OWL Token (Cryptocurrency:OWLUSD)
OWL Token (Cryptocurrency:OWLUSD) Historical

OWL Token (OWLUSD)

0.021104

0.000146

( 0.70% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-0.19496445	-90.2328083835	0.21606825	1.00706134	0.0107474	1.37030384	CX
260	-0.19562561	-90.2626044153	0.21672941	1.00706134	0.0107474	4.67549288	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713397800	0.02093778	-0.00072	-3.32	0.02164266	0.02189917	0.0205429	0
1713311400	0.02165824	-0.000116	-0.53	0.02174002	0.02193258	0.02105971	0
1713225000	0.02177393	-0.000418	-1.88	0.02596066	0.02614486	0.02132367	0
1713138600	0.02219211	0.00093282	4.39	0.0211163	0.02226329	0.02046168	0
1713052200	0.02125929	-0.001509	-6.63	0.02266392	0.02316066	0.0202812	0
1712965800	0.02276873	-0.001852	-7.52	0.02459625	0.02493932	0.02198298	0
1712879400	0.02462096	-0.00023	-0.93	0.02482264	0.02538432	0.02440917	0
1712793000	0.02485136	0.00021671	0.88	0.02460825	0.02497119	0.0239907	0
1712706600	0.02463465	-0.001299	-5.01	0.02596066	0.02614486	0.02430843	0
1712620200	0.02593321	0.00167764	6.92	0.02558558	0.02614374	0.02402552	0
1712533800	0.02425557	0.00065033	2.76	0.02355027	0.02427403	0.02349285	0
1712447400	0.02360524	0.00026115	1.12	0.02326364	0.0238263	0.02325866	0
1712361000	0.02334409	-1.7E-5	-0.07	0.02338053	0.02349172	0.02261485	0
1712274600	0.02336066	6.7E-5	0.29	0.02320208	0.02417358	0.02285283	0
1712188200	0.02329362	0.00028396	1.23	0.02307207	0.02363802	0.02252893	0
1712101800	0.02300966	-0.001664	-6.74	0.02461408	0.02461408	0.02260011	0
1712015400	0.02467368	-0.000897	-3.51	0.02558558	0.02558558	0.02401787	0
1711929000	0.02557035	0.00094434	3.83	0.02462777	0.02564644	0.02462777	0
1711842600	0.02462601	-5.5E-5	-0.22	0.02464981	0.02503282	0.02449937	0
1711756200	0.02468084	-0.00034	-1.36	0.02500657	0.02514402	0.02438705	0
1711669800	0.02502082	0.00049316	2.01	0.02457126	0.02535132	0.02434177	0
1711583400	0.02452766	-0.000649	-2.58	0.02518298	0.02572872	0.02431011	0
1711497000	0.02517701	3.9E-5	0.16	0.02514964	0.02580186	0.02491426	0
1711410600	0.02513833	0.00087785	3.62	0.02684111	0.02703352	0.02410043	0
1711324200	0.02426048	0.00071274	3.03	0.02349102	0.02436515	0.02318467	0
1711237800	0.02354774	0.00026023	1.12	0.02336993	0.02401977	0.0229714	0
1711151400	0.02328751	-0.001229	-5.01	0.02454107	0.02485381	0.02286055	0
1711065000	0.02451671	-0.000175	-0.71	0.02461991	0.02516164	0.02394908	0
1710978600	0.02469151	0.00241579	10.84	0.02217905	0.02480215	0.02151622	0
1710892200	0.02227572	-0.002467	-9.97	0.02470001	0.02482131	0.0221481	0
1710805800	0.02474269	-0.000767	-3.01	0.02684111	0.02703352	0.0243349	0
1710719400	0.02550983	0.00079943	3.24	0.02491552	0.02580537	0.0240324	0
1710633000	0.0247104	-0.001554	-5.92	0.0263026	0.0265198	0.02444539	0
1710546600	0.02626399	-0.001005	-3.69	0.02684111	0.02703352	0.02520004	0
1710460200	0.02726897	-0.000858	-3.05	0.02809635	0.02815455	0.02613307	0
1710373800	0.02812647	0.00023286	0.83	0.02791769	0.02863415	0.02767241	0
1710287400	0.02789361	-0.000676	-2.37	0.02859618	0.02872857	0.0270496	0
1710201000	0.02857006	0.00129505	4.75	0.02684111	0.02871109	0.02655392	0
1710114600	0.02727501	-0.000227	-0.83	0.02745451	0.02785634	0.0267111	0
1710028200	0.02750155	0.00017241	0.63	0.0273231	0.02773201	0.0272503	0
1709941800	0.02732914	0.00020611	0.76	0.02720074	0.02807859	0.02688905	0
1709855400	0.02712303	0.00035697	1.33	0.02684111	0.02765409	0.02626989	0
1709769000	0.02676606	0.00186219	7.48	0.02498993	0.02737842	0.02461169	0
1709682600	0.02490387	-0.000591	-2.32	0.02550927	0.02682524	0.02277428	0
1709596200	0.0254946	0.00104219	4.26	0.02231278	0.02556838	0.02224188	0
1709509800	0.02445241	0.00042906	1.79	0.02401366	0.02451447	0.02367663	0
1709423400	0.02402335	-7.6E-5	-0.32	0.02409376	0.02428814	0.0238767	0
1709337000	0.02409966	0.00054413	2.31	0.02346673	0.02421752	0.02346673	0
1709250600	0.02355553	-9.6E-5	-0.41	0.02383528	0.02471433	0.02323002	0
1709164200	0.02365164	0.0008973	3.94	0.02277856	0.02447186	0.02269348	0
1709077800	0.02275434	0.00045496	2.04	0.02231278	0.02308583	0.02224188	0
1708991400	0.02229938	0.00044304	2.03	0.01700026	0.02244925	0.01698425	0
1708905000	0.02185634	0.00086233	4.11	0.02101114	0.02186842	0.02095884	0
1708818600	0.02099401	0.00046473	2.26	0.02051265	0.02108316	0.0204084	0
1708732200	0.02052928	-0.000321	-1.54	0.02083922	0.02099857	0.02040861	0
1708645800	0.02085045	-5.4E-5	-0.26	0.02078074	0.02126575	0.02041626	0
1708559400	0.02090429	-0.000261	-1.23	0.02113272	0.02118418	0.02021394	0
1708473000	0.02116551	0.00048052	2.32	0.02068183	0.02128948	0.02020447	0
1708386600	0.02068499	0.00051457	2.55	0.01700026	0.02094255	0.01698425	0
1708300200	0.02017042	0.00059782	3.05	0.01956066	0.02032767	0.01942469	0
1708213800	0.0195726	-0.000157	-0.80	0.01967544	0.01968478	0.01912353	0
1708127400	0.01972949	-0.000113	-0.57	0.01984701	0.02007193	0.01939134	0
1708041000	0.01984231	0.00028853	1.48	0.01949812	0.02012226	0.01941268	0
1707954600	0.01955378	0.00102113	5.51	0.01851742	0.01956495	0.01839696	0
1707868200	0.01853265	-0.000108	-0.58	0.01874627	0.01885789	0.01818713	0
1707781800	0.0186402	0.00105826	6.02	0.01700026	0.01869418	0.01698425	0
1707695400	0.01758194	3.4E-5	0.19	0.01753364	0.01781851	0.01751342	0
1707609000	0.0175481	8.4E-5	0.48	0.01749763	0.01766667	0.01737913	0
1707522600	0.017464	0.00045911	2.70	0.01700026	0.01771251	0.01698425	0
1707436200	0.01700489	-2.1E-5	-0.12	0.0170303	0.01727165	0.01696017	0
1707349800	0.01702553	0.00035233	2.11	0.01667579	0.01715645	0.01651749	0
1707263400	0.0166732	0.00053542	3.32	0.01612339	0.01677674	0.01612269	0
1707177000	0.01613778	6.0E-5	0.37	0.01555119	0.01636937	0.01541283	0
1707090600	0.01607734	-2.4E-5	-0.15	0.01611609	0.01620651	0.01592388	0
1707004200	0.01610177	-9.3E-5	-0.57	0.01619275	0.0163455	0.0160932	0
1706917800	0.01619443	3.7E-5	0.23	0.01615098	0.01630668	0.01602715	0
1706831400	0.01615758	0.00011253	0.70	0.01604266	0.01621507	0.01574803	0
1706745000	0.01604505	-0.000399	-2.43	0.01647748	0.01649089	0.01591623	0
1706658600	0.01644427	0.00019213	1.18	0.01623192	0.01675603	0.0161335	0
1706572200	0.01625214	0.00039502	2.49	0.01555119	0.01627923	0.01541283	0
1706485800	0.01585712	-6.1E-5	-0.38	0.01590788	0.01618559	0.01574852	0
1706399400	0.01591848	3.0E-6	0.02	0.01592936	0.01600349	0.01581444	0
1706313000	0.01591588	0.00034033	2.19	0.01555119	0.01601107	0.01541283	0
1706226600	0.01557555	-0.000133	-0.85	0.01566513	0.01573189	0.01525663	0
1706140200	0.015709	-9.1E-7	-0.01	0.01572599	0.01587236	0.01544701	0
1706053800	0.01570991	-0.000517	-3.19	0.01622364	0.01648436	0.01520321	0
1705967400	0.01622673	-0.001016	-5.89	0.01527945	0.01707341	0.01527945	0
1705881000	0.01724238	-0.000103	-0.59	0.0173382	0.01740517	0.01721809	0
1705794600	0.01734522	-0.000128	-0.73	0.01742314	0.01746484	0.0172263	0
1705708200	0.01747369	0.00015858	0.92	0.01733364	0.01755372	0.01695344	0
1705621800	0.01731511	-0.000419	-2.36	0.01775203	0.01786891	0.01703374	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions