Own (CHX) historical data and Live price

own

Own

CHX
$ 0.027692 -15.159 % 0.00000233 BTC
MARKET CAP
2.761 M
24H VOLUME
597.143 k
CIRC.SUPPLY
99.719 M
MAX SUPPLY
Rank825
1H -5.85 %
24H -15.16 %
7D -19.42 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/14/200.0340.0360.0270.028598,524.2372,840,036.425
8/13/200.0280.0360.0260.034761,198.0963,400,498.915
8/12/200.0330.0370.0250.028689,277.6282,799,914.597
8/11/200.0290.0340.0270.033624,747.3273,284,833.81
8/10/200.0430.0440.0290.03494,248.7632,941,964.072
8/9/200.0440.0450.0320.043760,944.3064,312,788.233
8/8/200.0320.0480.0290.0441,163,342.8084,348,876.82
8/7/200.0210.0330.0210.0321,022,092.843,213,826.337
8/6/200.0210.0220.0190.021720,540.7822,069,900.759
8/5/200.0150.0230.0140.021775,219.0122,059,571.72
8/4/200.0140.0160.0140.015525,156.4091,519,236.707
8/3/200.0150.0160.0140.014471,674.0021,419,356.574
8/2/200.0150.0160.0140.015553,682.7021,526,502.36
8/1/200.0160.0180.0150.015490,438.6261,526,521.256
7/31/200.0180.0180.0150.016488,134.2971,600,864.53
7/30/200.0180.020.0150.018560,277.1591,818,208.424
7/29/200.020.0210.0160.018486,081.1671,756,525.201
7/28/200.0180.0210.0170.02278,366.4832,018,239.405
7/27/200.0210.0220.0170.018430,767.6711,750,597.511
7/26/200.0190.0240.0180.021666,982.5252,071,263.609
7/25/200.020.020.0170.019578,640.3651,926,293.807
7/24/200.0210.0220.0190.02437,012.1121,970,054.782
7/23/200.0230.0230.020.021512,710.9012,110,980.96
7/22/200.0240.0260.0190.023511,132.112,255,836.961
7/21/200.0280.0290.0230.024514,443.9572,369,205.326
7/20/200.0240.0290.0230.028581,386.5352,752,088.685
7/19/200.0230.0260.0230.024536,484.5232,426,287.404
7/18/200.0250.0260.0220.023522,479.2662,277,947.9
7/17/200.0190.0270.0190.025516,639.6562,527,591.215
7/16/200.0160.020.0160.019558,290.0311,875,154.674
7/15/200.0160.0180.0150.016558,354.8041,625,215.147
7/14/200.0180.0180.0140.016481,981.8141,589,471.192
7/13/200.0170.0180.0160.018480,632.6961,757,185.45
7/12/200.0150.0170.0150.017591,250.7011,673,302.026
7/11/200.0140.0160.0140.015592,712.3771,477,996.187
7/10/200.0150.0150.0130.014459,818.381,407,804.386
7/9/200.0150.0150.0140.015491,336.6191,470,678.387
7/8/200.0150.0170.0140.015347,952.1331,485,302.649
7/7/200.0160.0180.0140.015426,900.1071,472,369.138
7/6/200.0150.0170.0150.016502,831.3221,627,870.062
7/5/200.0130.0160.0130.015510,896.7191,461,529.35
7/4/200.0120.0140.0120.013536,669.2661,320,252.177
7/3/200.0120.0130.0110.012493,592.0841,238,234.359
7/2/200.0110.0140.0110.012430,665.2151,197,316.075
7/1/200.0120.0120.010.011354,811.5951,105,283.693
6/30/200.0120.0130.0110.012417,644.6961,146,932.61
6/29/200.0110.0120.0110.012533,194.8241,174,325.301
6/28/200.0120.0130.0110.011434,470.6791,145,785.02
6/27/200.0130.0130.0120.012547,373.3981,223,706.191
6/26/200.0130.0130.0120.013480,335.0681,264,273.346
6/25/200.0130.0140.0120.013495,811.0661,312,714.443
6/24/200.0120.0140.0120.013483,885.5861,277,277.939
6/23/200.0130.0140.0120.012549,698.3741,233,915.536
6/22/200.0140.0150.0130.013458,954.3021,303,258.324
6/21/200.0150.0150.0140.014467,172.4241,371,868.411
6/20/200.0140.0150.0140.015388,645.9241,471,449.691
6/19/200.0150.0160.0140.014388,743.1911,442,144.185
6/18/200.0150.0150.0140.015362,030.9471,504,711.949
6/17/200.0150.0160.0140.015552,071.391,487,308.529
6/16/200.0140.0150.0140.015455,551.5521,478,034.834
6/15/200.0140.0160.0130.015539,176.1491,449,870.231
6/14/200.0150.0160.0140.014446,476.0551,442,515.193
6/13/200.0170.0170.0150.015551,782.551,502,907.095
6/12/200.0170.0170.0150.016484,800.4151,642,461.069
6/11/200.0180.0180.0160.017590,796.0411,666,474.957
6/10/200.0170.0190.0150.018493,873.4641,764,154.706
6/9/200.0170.0170.0150.017533,953.6341,701,447.878
6/8/200.0170.0170.0160.017517,033.4741,648,092.983
6/7/200.0180.0180.0160.017594,837.9981,703,606.1
6/6/200.0160.0190.0160.018534,681.031,803,096.638
6/5/200.0140.0170.0130.016544,308.6221,615,517.666
6/4/200.0150.0170.0130.014459,700.1651,421,449.933
6/3/200.0150.0160.0120.015487,588.0121,528,741.069
6/2/200.0150.0170.0120.015571,384.4021,511,495.602
6/1/200.0150.0160.0130.015452,460.1111,462,366.261
5/31/200.0180.0180.0150.015386,349.2961,490,645
5/30/200.0170.0180.0170.018383,353.3911,802,622.269
5/29/200.0190.0220.0160.017332,464.3431,736,272.071
5/28/200.0180.020.0180.019362,264.7811,864,470.207
5/27/200.0190.0190.0180.018368,751.1731,789,236.613
5/26/200.0190.0190.0170.019344,700.7661,884,991.49
5/25/200.0160.0190.0160.019322,979.3371,857,581.536
5/24/200.0160.0170.0160.016359,172.5731,623,755.129
5/23/200.0170.0170.0160.016313,697.3631,616,601.203
5/22/200.0160.0180.0160.017316,764.2531,657,829.989
5/21/200.0170.0180.0160.016292,829.6071,630,745.747
5/20/200.0170.0180.0170.017194,127.7371,716,520.744
5/19/200.0160.0170.0160.016271,535.8171,638,862.072
5/18/200.0170.0180.0160.016253,036.7651,635,526.738
5/17/200.0150.0180.0150.017250,352.2811,726,947.773