Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|---|---|---|---|---|---|---|
No exchanges found for OWLUSD |
s | Change % | |
---|---|---|
1 | 0 | CX |
4 | 0 | CX |
12 | 0 | CX |
26 | 0 | CX |
52 | 0 | CX |
156 | -83.9203511955 | CX |
260 | -89.3885098474 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722037800 | 0.02300713 | 0.00072179 | 3.24 | 0.02227923 | 0.0230621 | 0.02227446 | 0 |
1721951400 | 0.02228534 | -0.001127 | -4.81 | 0.02342258 | 0.02345297 | 0.02172472 | 0 |
1721865000 | 0.02341233 | -0.001022 | -4.18 | 0.02445248 | 0.02448323 | 0.02321577 | 0 |
1721778600 | 0.02443416 | 0.00025757 | 1.07 | 0.0241634 | 0.02485297 | 0.02389025 | 0 |
1721692200 | 0.02417659 | -0.00055 | -2.22 | 0.02231482 | 0.02461899 | 0.02221612 | 0 |
1721605800 | 0.02472661 | -2.0E-6 | -0.01 | 0.02468997 | 0.02488561 | 0.02407572 | 0 |
1721519400 | 0.02472879 | 0.00011043 | 0.45 | 0.0246124 | 0.02484806 | 0.02445108 | 0 |
1721433000 | 0.02461836 | 0.00053499 | 2.22 | 0.02399162 | 0.02485592 | 0.02371489 | 0 |
1721346600 | 0.02408337 | 0.00027062 | 1.14 | 0.02380201 | 0.02449621 | 0.02375904 | 0 |
1721260200 | 0.02381275 | -0.00041 | -1.69 | 0.0242197 | 0.02468667 | 0.02371215 | 0 |
1721173800 | 0.02422293 | -0.000258 | -1.05 | 0.02448807 | 0.02455715 | 0.02352086 | 0 |
1721087400 | 0.02448112 | 0.00160765 | 7.03 | 0.02231482 | 0.02451524 | 0.02221612 | 0 |
1721001000 | 0.02287347 | 0.00056384 | 2.53 | 0.02231482 | 0.02293377 | 0.02221612 | 0 |
1720914600 | 0.02230963 | 0.00032531 | 1.48 | 0.02198474 | 0.02247733 | 0.02186498 | 0 |
1720828200 | 0.02198432 | 0.00022499 | 1.03 | 0.02174627 | 0.02216838 | 0.02139274 | 0 |
1720741800 | 0.02175933 | -1.9E-5 | -0.09 | 0.02174065 | 0.02255792 | 0.02145838 | 0 |
1720655400 | 0.02177856 | 0.00022534 | 1.05 | 0.02150036 | 0.02210871 | 0.0212628 | 0 |
1720569000 | 0.02155322 | 0.00038701 | 1.83 | 0.02116845 | 0.02180812 | 0.0210885 | 0 |
1720482600 | 0.02116621 | 0.00064465 | 3.14 | 0.02583402 | 0.0259297 | 0.02038039 | 0 |
1720396200 | 0.02052156 | -0.001004 | -4.66 | 0.02149524 | 0.02156817 | 0.02052156 | 0 |
1720309800 | 0.02152542 | 0.00059122 | 2.82 | 0.02092072 | 0.02162145 | 0.02076782 | 0 |
1720223400 | 0.0209342 | -0.000637 | -2.95 | 0.0213872 | 0.02181149 | 0.01988141 | 0 |
1720137000 | 0.02157084 | -0.001559 | -6.74 | 0.02315048 | 0.02323325 | 0.02146617 | 0 |
1720050600 | 0.02312977 | -0.000854 | -3.56 | 0.02399365 | 0.02404785 | 0.02281591 | 0 |
1719964200 | 0.02398411 | -0.00015 | -0.62 | 0.02412359 | 0.02428842 | 0.02385761 | 0 |
1719877800 | 0.02413377 | 1.8E-5 | 0.07 | 0.02583402 | 0.0259297 | 0.02402468 | 0 |
1719791400 | 0.02411587 | 0.00044563 | 1.88 | 0.02368519 | 0.02424209 | 0.02352135 | 0 |
1719705000 | 0.02367024 | -2.0E-5 | -0.08 | 0.02369018 | 0.02388246 | 0.02363584 | 0 |
1719618600 | 0.02369046 | -0.00048 | -1.99 | 0.02421155 | 0.02444251 | 0.0236072 | 0 |
1719532200 | 0.02417084 | 0.00053626 | 2.27 | 0.02364736 | 0.0243483 | 0.02360868 | 0 |
1719445800 | 0.02363458 | -0.000191 | -0.80 | 0.02583402 | 0.0259297 | 0.02334746 | 0 |
1719359400 | 0.02382588 | 0.00028691 | 1.22 | 0.02356003 | 0.02404701 | 0.02341542 | 0 |
1719273000 | 0.02353897 | -0.000464 | -1.93 | 0.02399801 | 0.02407754 | 0.02273806 | 0 |
1719186600 | 0.02400257 | -0.000526 | -2.14 | 0.02452844 | 0.02469734 | 0.02393384 | 0 |
1719100200 | 0.02452858 | -0.000163 | -0.66 | 0.02470752 | 0.02470752 | 0.02440727 | 0 |
1719013800 | 0.02469193 | 3.1E-5 | 0.13 | 0.02464504 | 0.02489151 | 0.02419183 | 0 |
1718927400 | 0.02466048 | -0.000275 | -1.10 | 0.02493862 | 0.02538403 | 0.02446813 | 0 |
1718841000 | 0.0249356 | 0.00051689 | 2.12 | 0.02443142 | 0.02516487 | 0.02432338 | 0 |
1718754600 | 0.02441871 | -0.000179 | -0.73 | 0.02466462 | 0.02466694 | 0.02369825 | 0 |
1718668200 | 0.02459744 | -0.000813 | -3.20 | 0.02583402 | 0.0259297 | 0.02437259 | 0 |
1718581800 | 0.02541043 | 0.0003847 | 1.54 | 0.0250086 | 0.02562159 | 0.0248555 | 0 |
1718495400 | 0.02502573 | 0.0005995 | 2.45 | 0.02442749 | 0.02520053 | 0.02437723 | 0 |
1718409000 | 0.02442623 | 5.6E-5 | 0.23 | 0.02439702 | 0.02475694 | 0.0236145 | 0 |
1718322600 | 0.02437063 | -0.000621 | -2.48 | 0.0249662 | 0.02498572 | 0.02408182 | 0 |
1718236200 | 0.02499197 | 0.00042991 | 1.75 | 0.02457028 | 0.02564483 | 0.02432465 | 0 |
1718149800 | 0.02456206 | -0.001176 | -4.57 | 0.02574943 | 0.02576522 | 0.02410773 | 0 |
1718063400 | 0.02573805 | -0.000265 | -1.02 | 0.02583402 | 0.02604139 | 0.02564995 | 0 |
1717977000 | 0.02600327 | 0.00015093 | 0.58 | 0.02583402 | 0.02609804 | 0.02574269 | 0 |
1717890600 | 0.02585234 | 2.8E-5 | 0.11 | 0.0258131 | 0.02602742 | 0.02575694 | 0 |
1717804200 | 0.02582433 | -0.000944 | -3.53 | 0.02675511 | 0.02694872 | 0.02556522 | 0 |
1717717800 | 0.02676817 | -0.000376 | -1.39 | 0.0271391 | 0.02722341 | 0.02642812 | 0 |
1717631400 | 0.02714367 | 0.00037529 | 1.40 | 0.02068611 | 0.02728477 | 0.02016495 | 0 |
1717545000 | 0.02676838 | 0.00036237 | 1.37 | 0.02643928 | 0.02688982 | 0.02626919 | 0 |
1717458600 | 0.02640601 | -0.000129 | -0.49 | 0.02650351 | 0.02702327 | 0.02637926 | 0 |
1717372200 | 0.02653468 | -0.000234 | -0.87 | 0.02676845 | 0.0269217 | 0.02633202 | 0 |
1717285800 | 0.02676852 | 0.00035058 | 1.33 | 0.02641955 | 0.02686181 | 0.02632703 | 0 |
1717199400 | 0.02641794 | 0.00011913 | 0.45 | 0.02628891 | 0.02697589 | 0.02613258 | 0 |
1717113000 | 0.02629881 | -0.000133 | -0.50 | 0.02644188 | 0.02682412 | 0.02599906 | 0 |
1717026600 | 0.0264317 | -0.000555 | -2.06 | 0.02695876 | 0.02725009 | 0.02626448 | 0 |
1716940200 | 0.02698719 | -0.000349 | -1.28 | 0.02727262 | 0.02754753 | 0.02646701 | 0 |
1716853800 | 0.02733609 | 0.00048572 | 1.81 | 0.02068611 | 0.02787305 | 0.02016495 | 0 |
1716767400 | 0.02685037 | 0.0005437 | 2.07 | 0.02632584 | 0.02723689 | 0.0262006 | 0 |
1716681000 | 0.02630667 | 0.00012657 | 0.48 | 0.02613012 | 0.02649628 | 0.02605887 | 0 |
1716594600 | 0.0261801 | -0.000203 | -0.77 | 0.02646799 | 0.02684946 | 0.02552837 | 0 |
1716508200 | 0.0263834 | 0.00011414 | 0.43 | 0.02623661 | 0.02766933 | 0.0250614 | 0 |
1716421800 | 0.02626926 | -0.000353 | -1.33 | 0.02660165 | 0.02676571 | 0.02565824 | 0 |
1716335400 | 0.0266218 | 0.00092488 | 3.60 | 0.02575132 | 0.02692155 | 0.02549685 | 0 |
1716249000 | 0.02569692 | 0.00415662 | 19.30 | 0.02068611 | 0.02586146 | 0.02016495 | 0 |
1716162600 | 0.0215403 | -0.000392 | -1.79 | 0.02192177 | 0.02201977 | 0.02146919 | 0 |
1716076200 | 0.02193216 | 0.00024753 | 1.14 | 0.02169776 | 0.02209348 | 0.02167017 | 0 |
1715989800 | 0.02168463 | 0.00102358 | 4.95 | 0.02065431 | 0.02188456 | 0.02059401 | 0 |
1715903400 | 0.02066105 | -0.000662 | -3.10 | 0.02131756 | 0.0213455 | 0.02053736 | 0 |
1715817000 | 0.02132325 | 0.00108796 | 5.38 | 0.02025789 | 0.02134803 | 0.02010422 | 0 |
1715730600 | 0.02023529 | -0.000464 | -2.24 | 0.02068611 | 0.02077077 | 0.02008316 | 0 |
1715644200 | 0.02069917 | 0.0001331 | 0.65 | 0.02088555 | 0.02113778 | 0.02051082 | 0 |
1715557800 | 0.02056607 | 0.00014131 | 0.69 | 0.02044918 | 0.02070815 | 0.0203832 | 0 |
1715471400 | 0.02042476 | -7.0E-6 | -0.03 | 0.02045452 | 0.02064743 | 0.02028302 | 0 |
1715385000 | 0.02043149 | -0.000873 | -4.10 | 0.02126919 | 0.02142784 | 0.02022033 | 0 |
1715298600 | 0.02130457 | 0.00043538 | 2.09 | 0.02088555 | 0.02146147 | 0.02072704 | 0 |
1715212200 | 0.02086919 | -0.000318 | -1.50 | 0.02114697 | 0.02132325 | 0.02063634 | 0 |
1715125800 | 0.02118762 | -0.000354 | -1.64 | 0.02154002 | 0.02196775 | 0.02111777 | 0 |
1715039400 | 0.02154178 | -0.00047 | -2.14 | 0.02596066 | 0.02614486 | 0.0213905 | 0 |
1714953000 | 0.02201205 | 0.00013163 | 0.60 | 0.02187453 | 0.02225354 | 0.02158853 | 0 |
1714866600 | 0.02188042 | 8.1E-5 | 0.37 | 0.02177365 | 0.02222651 | 0.02173728 | 0 |
1714780200 | 0.02179941 | 0.00081355 | 3.88 | 0.02098537 | 0.02193946 | 0.02078516 | 0 |
1714693800 | 0.02098586 | 7.0E-5 | 0.33 | 0.02089201 | 0.02114775 | 0.02032935 | 0 |
1714607400 | 0.02091587 | -0.000296 | -1.40 | 0.02113904 | 0.0211971 | 0.01975561 | 0 |
1714521000 | 0.02121212 | -0.001359 | -6.02 | 0.02252388 | 0.02280713 | 0.02048281 | 0 |
1714434600 | 0.02257161 | -0.000352 | -1.54 | 0.02596066 | 0.02614486 | 0.02191461 | 0 |
1714348200 | 0.02292345 | 8.4E-5 | 0.37 | 0.02284006 | 0.02349629 | 0.02280383 | 0 |
1714261800 | 0.02283935 | 0.00087792 | 4.00 | 0.02198404 | 0.02302538 | 0.02162454 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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