Openworld App(OWA)Today
$0.000045
Openworld App Price History
(OWA)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000044 | $0.000047 | $0.000044 | $0.000046 | $225.9018 |
2025-09-01 | $0.000045 | $0.000047 | $0.000044 | $0.000045 | $534.2897 |
2025-08-31 | $0.000044 | $0.000045 | $0.000044 | $0.000045 | $29.97542 |
2025-08-30 | $0.000046 | $0.000046 | $0.000040 | $0.000044 | $3,633.310 |
2025-08-29 | $0.000052 | $0.000053 | $0.000045 | $0.000046 | $2,762.047 |
2025-08-28 | $0.000051 | $0.000053 | $0.000050 | $0.000052 | $373.5975 |
2025-08-27 | -- | $0.000052 | $0.000047 | -- | -- |
2025-08-26 | -- | $0.000049 | $0.000045 | -- | -- |
2025-08-25 | $0.000051 | $0.000052 | $0.000048 | $0.000048 | $20.91271 |
2025-08-24 | $0.000050 | $0.000052 | $0.000050 | $0.000051 | $70.68354 |
2025-08-23 | $0.000046 | $0.000050 | $0.000045 | $0.000050 | $967.5938 |
2025-08-22 | $0.000049 | $0.000049 | $0.000042 | $0.000046 | $1,808.093 |
2025-08-21 | $0.000051 | $0.000051 | $0.000048 | $0.000048 | $1,008.766 |
2025-08-20 | $0.000055 | $0.000057 | $0.000049 | $0.000050 | $2,864.825 |
2025-08-19 | $0.000051 | $0.000056 | $0.000045 | $0.000055 | $3,667.515 |
2025-08-18 | $0.000056 | $0.000055 | $0.000050 | $0.000051 | $654.8841 |
2025-08-17 | $0.000053 | $0.000056 | $0.000053 | $0.000056 | $59.29108 |
2025-08-16 | $0.000052 | $0.000054 | $0.000051 | $0.000053 | $384.2238 |
2025-08-15 | $0.000054 | $0.000055 | $0.000050 | $0.000052 | $2,357.763 |
2025-08-14 | $0.000061 | $0.000065 | $0.000053 | $0.000054 | $2,421.465 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Openworld App(OWA)
