ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,242.40
      0.25%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.445
      -1.30%
      Bitcoin
      70,346.23
      -1.54%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. OWL Token (Cryptocurrency:OWLUSD)

      6. OWL Token (Cryptocurrency:OWLUSD) Historical

      OWLUSD OWL Token

      0.026689
      0.000967 (3.76%)
      20:02:19 - Realtime Data

      OWLUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.025697 0.004157 19.30% 0.020686 0.025861 0.020165 0.00
      May 19 2024 0.02154 -0.000392 -1.79% 0.021922 0.02202 0.021469 0.00
      May 18 2024 0.021932 0.000248 1.14% 0.021698 0.022093 0.02167 0.00
      May 17 2024 0.021685 0.001024 4.95% 0.020654 0.021885 0.020594 0.00
      May 16 2024 0.020661 -0.000662 -3.10% 0.021318 0.021346 0.020537 0.00
      May 15 2024 0.021323 0.001088 5.38% 0.020258 0.021348 0.020104 0.00
      May 14 2024 0.020235 -0.000464 -2.24% 0.020686 0.020771 0.020083 0.00
      May 13 2024 0.020699 0.000133 0.65% 0.020886 0.021138 0.020511 0.00
      May 12 2024 0.020566 0.000141 0.69% 0.020449 0.020708 0.020383 0.00
      May 11 2024 0.020425 -0.00000700 -0.03% 0.020455 0.020647 0.020283 0.00
      May 10 2024 0.020431 -0.000873 -4.10% 0.021269 0.021428 0.02022 0.00
      May 09 2024 0.021305 0.000435 2.09% 0.020886 0.021461 0.020727 0.00
      May 08 2024 0.020869 -0.000318 -1.50% 0.021147 0.021323 0.020636 0.00
      May 07 2024 0.021188 -0.000354 -1.64% 0.02154 0.021968 0.021118 0.00
      May 06 2024 0.021542 -0.00047 -2.14% 0.025961 0.026145 0.021391 0.00
      May 05 2024 0.022012 0.000132 0.60% 0.021875 0.022254 0.021589 0.00
      May 04 2024 0.02188 0.000081 0.37% 0.021774 0.022227 0.021737 0.00
      May 03 2024 0.021799 0.000814 3.88% 0.020985 0.021939 0.020785 0.00
      May 02 2024 0.020986 0.00007 0.33% 0.020892 0.021148 0.020329 0.00
      May 01 2024 0.020916 -0.000296 -1.40% 0.021139 0.021197 0.019756 0.00
      Apr 30 2024 0.021212 -0.001359 -6.02% 0.022524 0.022807 0.020483 0.00
      Apr 29 2024 0.022572 -0.000352 -1.54% 0.025961 0.026145 0.021915 0.00
      Apr 28 2024 0.022923 0.000084 0.37% 0.02284 0.023496 0.022804 0.00
      Apr 27 2024 0.022839 0.000878 4.00% 0.021984 0.023025 0.021625 0.00
      Apr 26 2024 0.021961 -0.000203 -0.92% 0.02215 0.022225 0.021788 0.00
      Apr 25 2024 0.022164 0.000157 0.71% 0.02204 0.022388 0.021569 0.00
      Apr 24 2024 0.022007 -0.000591 -2.62% 0.022621 0.023109 0.021791 0.00
      Apr 23 2024 0.022598 0.000126 0.56% 0.022462 0.022905 0.022147 0.00
      Apr 22 2024 0.022472 0.000374 1.69% 0.025961 0.026145 0.022258 0.00
      Apr 21 2024 0.022097 -0.000027 -0.12% 0.022111 0.022439 0.021901 0.00
      Apr 20 2024 0.022124 0.000584 2.71% 0.021446 0.022263 0.021209 0.00
      Apr 19 2024 0.02154 0.00001 0.05% 0.021493 0.021925 0.020156 0.00
      Apr 18 2024 0.02153 0.000592 2.83% 0.020986 0.021723 0.02076 0.00
      Apr 17 2024 0.020938 -0.00072 -3.32% 0.021643 0.021899 0.020543 0.00
      Apr 16 2024 0.021658 -0.000116 -0.53% 0.02174 0.021933 0.02106 0.00
      Apr 15 2024 0.021774 -0.000418 -1.88% 0.025961 0.026145 0.021324 0.00
      Apr 14 2024 0.022192 0.000933 4.39% 0.021116 0.022263 0.020462 0.00
      Apr 13 2024 0.021259 -0.001509 -6.63% 0.022664 0.023161 0.020281 0.00
      Apr 12 2024 0.022769 -0.001852 -7.52% 0.024596 0.024939 0.021983 0.00
      Apr 11 2024 0.024621 -0.00023 -0.93% 0.024823 0.025384 0.024409 0.00
      Apr 10 2024 0.024851 0.000217 0.88% 0.024608 0.024971 0.023991 0.00
      Apr 09 2024 0.024635 -0.001299 -5.01% 0.025961 0.026145 0.024308 0.00
      Apr 08 2024 0.025933 0.001678 6.92% 0.025586 0.026144 0.024026 0.00
      Apr 07 2024 0.024256 0.00065 2.76% 0.02355 0.024274 0.023493 0.00
      Apr 06 2024 0.023605 0.000261 1.12% 0.023264 0.023826 0.023259 0.00
      Apr 05 2024 0.023344 -0.000017 -0.07% 0.023381 0.023492 0.022615 0.00
      Apr 04 2024 0.023361 0.000067 0.29% 0.023202 0.024174 0.022853 0.00
      Apr 03 2024 0.023294 0.000284 1.23% 0.023072 0.023638 0.022529 0.00
      Apr 02 2024 0.02301 -0.001664 -6.74% 0.024614 0.024614 0.0226 0.00
      Apr 01 2024 0.024674 -0.000897 -3.51% 0.025586 0.025586 0.024018 0.00
      Mar 31 2024 0.02557 0.000944 3.83% 0.024628 0.025646 0.024628 0.00
      Mar 30 2024 0.024626 -0.000055 -0.22% 0.02465 0.025033 0.024499 0.00
      Mar 29 2024 0.024681 -0.00034 -1.36% 0.025007 0.025144 0.024387 0.00
      Mar 28 2024 0.025021 0.000493 2.01% 0.024571 0.025351 0.024342 0.00
      Mar 27 2024 0.024528 -0.000649 -2.58% 0.025183 0.025729 0.02431 0.00
      Mar 26 2024 0.025177 0.000039 0.16% 0.02515 0.025802 0.024914 0.00
      Mar 25 2024 0.025138 0.000878 3.62% 0.026841 0.027034 0.0241 0.00
      Mar 24 2024 0.02426 0.000713 3.03% 0.023491 0.024365 0.023185 0.00
      Mar 23 2024 0.023548 0.00026 1.12% 0.02337 0.02402 0.022971 0.00
      Mar 22 2024 0.023288 -0.001229 -5.01% 0.024541 0.024854 0.022861 0.00
      Mar 21 2024 0.024517 -0.000175 -0.71% 0.02462 0.025162 0.023949 0.00
      Mar 20 2024 0.024692 0.002416 10.84% 0.022179 0.024802 0.021516 0.00
      Mar 19 2024 0.022276 -0.002467 -9.97% 0.0247 0.024821 0.022148 0.00
      Mar 18 2024 0.024743 -0.000767 -3.01% 0.026841 0.027034 0.024335 0.00
      Mar 17 2024 0.02551 0.000799 3.24% 0.024916 0.025805 0.024032 0.00
      Mar 16 2024 0.02471 -0.001554 -5.92% 0.026303 0.02652 0.024445 0.00
      Mar 15 2024 0.026264 -0.001005 -3.69% 0.026841 0.027034 0.0252 0.00
      Mar 14 2024 0.027269 -0.000858 -3.05% 0.028096 0.028155 0.026133 0.00
      Mar 13 2024 0.028126 0.000233 0.83% 0.027918 0.028634 0.027672 0.00
      Mar 12 2024 0.027894 -0.000676 -2.37% 0.028596 0.028729 0.02705 0.00
      Mar 11 2024 0.02857 0.001295 4.75% 0.026841 0.028711 0.026554 0.00
      Mar 10 2024 0.027275 -0.000227 -0.83% 0.027455 0.027856 0.026711 0.00
      Mar 09 2024 0.027502 0.000172 0.63% 0.027323 0.027732 0.02725 0.00
      Mar 08 2024 0.027329 0.000206 0.76% 0.027201 0.028079 0.026889 0.00
      Mar 07 2024 0.027123 0.000357 1.33% 0.026841 0.027654 0.02627 0.00
      Mar 06 2024 0.026766 0.001862 7.48% 0.02499 0.027378 0.024612 0.00
      Mar 05 2024 0.024904 -0.000591 -2.32% 0.025509 0.026825 0.022774 0.00
      Mar 04 2024 0.025495 0.001042 4.26% 0.022313 0.025568 0.022242 0.00
      Mar 03 2024 0.024452 0.000429 1.79% 0.024014 0.024514 0.023677 0.00
      Mar 02 2024 0.024023 -0.000076 -0.32% 0.024094 0.024288 0.023877 0.00
      Mar 01 2024 0.0241 0.000544 2.31% 0.023467 0.024218 0.023467 0.00
      Feb 29 2024 0.023556 -0.000096 -0.41% 0.023835 0.024714 0.02323 0.00
      Feb 28 2024 0.023652 0.000897 3.94% 0.022779 0.024472 0.022693 0.00
      Feb 27 2024 0.022754 0.000455 2.04% 0.022313 0.023086 0.022242 0.00
      Feb 26 2024 0.022299 0.000443 2.03% 0.017 0.022449 0.016984 0.00
      Feb 25 2024 0.021856 0.000862 4.11% 0.021011 0.021868 0.020959 0.00
      Feb 24 2024 0.020994 0.000465 2.26% 0.020513 0.021083 0.020408 0.00
      Feb 23 2024 0.020529 -0.000321 -1.54% 0.020839 0.020999 0.020409 0.00
      Feb 22 2024 0.02085 -0.000054 -0.26% 0.020781 0.021266 0.020416 0.00
      Feb 21 2024 0.020904 -0.000261 -1.23% 0.021133 0.021184 0.020214 0.00

      Your Recent History

      COIN
      OWLUSD
      OWL Token
      Delayed Upgrade Clock