CHX Coin Values CHX
Market Cap:
24h Vol:
Cryptocurrencies: 4611
Markets: 19418
ENG
EST
RUS
TUR
DEU
CHI
KOR
SPA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
4611
Cryptocurrencies19418
MarketsOwn Crypto Coin Rank 343
Website White Paper
79,412,586 CHX
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Own
Own valuesUSD Price $ 0.0943
$ 0.0943
Own BTC Price 0.00000996
0.00000996
Own 24h Vol $ 2,286,489
$ 2,286,489
Own Market Cap $ 7,484,823
$ 7,484,823
24h Vol
0.094252
242 BTC
1 H
1.64 %
24 H
-13.21 %
7 d
-18.54 %
Today Own price in US dollars is currently
0.0943
USD
, and if converted to Bitcoin is
0.00000996
BTC
. A total of 791 coin's are currently circulating in the Market. Own prices are currently experiencing a change of -13.21 %, check all cryptocurrency. Over the past 24 hours 0.023 M US dollars Own has been traded on Crypto Exchanges. Get Own's progress by adding it to your favourites and creating a free portfolio if you wish.
CHX Charts
Own Price Charts
CHX High/Low Price Chart
Own Price High/Low Price Chart
Historical Data
Own Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-06-05 | $0.0451200 | $0.0451200 | $0.0451200 | $0.0451200 |
| 2018-06-06 | $0.0449800 | $0.0449800 | $0.0449800 | $0.0449800 |
| 2018-06-07 | $0.0448400 | $0.0405800 | $0.0448400 | $0.0405800 |
| 2018-06-08 | $0.0402500 | $0.0379100 | $0.0402500 | $0.0379100 |
| 2018-06-09 | $0.0375200 | $0.0375200 | $0.0375200 | $0.0375200 |
| 2018-06-10 | $0.0331800 | $0.0331800 | $0.0331800 | $0.0331800 |
| 2018-06-11 | $0.0335800 | $0.0335800 | $0.0335800 | $0.0335800 |
| 2018-06-12 | $0.0312700 | $0.0312700 | $0.0312700 | $0.0312700 |
| 2018-06-13 | $0.0301200 | $0.0270300 | $0.0301200 | $0.0270300 |
| 2018-06-14 | $0.0295000 | $0.0295000 | $0.0295000 | $0.0295000 |
| 2018-06-15 | $0.0276600 | $0.0276600 | $0.0276600 | $0.0276600 |
| 2018-06-16 | $0.0282100 | $0.0282100 | $0.0282100 | $0.0282100 |
| 2018-06-17 | $0.0281900 | $0.0281900 | $0.0281900 | $0.0281900 |
| 2018-06-18 | $0.0293700 | $0.0293700 | $0.0293700 | $0.0293700 |
| 2018-06-19 | $0.0305500 | $0.0305500 | $0.0305500 | $0.0305500 |
| 2018-06-20 | $0.0304200 | $0.0304200 | $0.0304200 | $0.0304200 |
| 2018-06-21 | $0.0298300 | $0.0298300 | $0.0298300 | $0.0298300 |
| 2018-06-22 | $0.0262200 | $0.0262200 | $0.0262200 | $0.0262200 |
| 2018-06-23 | $0.0269000 | $0.0269000 | $0.0269000 | $0.0269000 |
| 2018-06-24 | $0.0258300 | $0.0258300 | $0.0258300 | $0.0258300 |
| 2018-06-25 | $0.0260300 | $0.0260300 | $0.0260300 | $0.0260300 |
| 2018-06-26 | $0.0243700 | $0.0243700 | $0.0243700 | $0.0243700 |
| 2018-06-27 | $0.0250600 | $0.0250600 | $0.0250600 | $0.0250600 |
| 2018-06-28 | $0.0238700 | $0.0238700 | $0.0238700 | $0.0238700 |
| 2018-06-29 | $0.0247000 | $0.0247000 | $0.0247000 | $0.0247000 |
| 2018-06-30 | $0.0257300 | $0.0257300 | $0.0257300 | $0.0257300 |
| 2018-07-01 | $0.0256400 | $0.0256400 | $0.0256400 | $0.0256400 |
| 2018-07-02 | $0.0270400 | $0.0270400 | $0.0270400 | $0.0270400 |
| 2018-07-03 | $0.0262100 | $0.0262100 | $0.0262100 | $0.0262100 |
| 2018-07-04 | $0.0265100 | $0.0265100 | $0.0265100 | $0.0265100 |
| 2018-07-05 | $0.0265300 | $0.0265300 | $0.0265300 | $0.0265300 |
| 2018-07-06 | $0.0266600 | $0.0266600 | $0.0266600 | $0.0266600 |
| 2018-07-07 | $0.0275600 | $0.0275600 | $0.0275600 | $0.0275600 |
| 2018-07-08 | $0.0275900 | $0.0275900 | $0.0275900 | $0.0275900 |
| 2018-07-09 | $0.0267500 | $0.0267500 | $0.0267500 | $0.0267500 |
| 2018-07-10 | $0.0245500 | $0.0245500 | $0.0245500 | $0.0245500 |
| 2018-07-11 | $0.0252800 | $0.0252800 | $0.0252800 | $0.0252800 |
| 2018-07-12 | $0.0244500 | $0.0244500 | $0.0244500 | $0.0244500 |
| 2018-07-13 | $0.0245400 | $0.0245400 | $0.0245400 | $0.0245400 |
| 2018-07-14 | $0.0246100 | $0.0246100 | $0.0246100 | $0.0246100 |
| 2018-07-15 | $0.0255100 | $0.0255100 | $0.0255100 | $0.0255100 |
| 2018-07-16 | $0.0271600 | $0.0271600 | $0.0271600 | $0.0271600 |
| 2018-07-17 | $0.0283200 | $0.0283200 | $0.0283200 | $0.0283200 |
| 2018-07-18 | $0.0271800 | $0.0271800 | $0.0271800 | $0.0271800 |
| 2018-07-19 | $0.0265900 | $0.0265900 | $0.0265900 | $0.0265900 |
| 2018-07-20 | $0.0254700 | $0.0320900 | $0.0373400 | $0.0254700 |
| 2018-07-21 | $0.0329600 | $0.0273400 | $0.0329600 | $0.0266000 |
| 2018-07-22 | $0.0271400 | $0.0288800 | $0.0288800 | $0.0271400 |
| 2018-07-23 | $0.0283700 | $0.0326900 | $0.0365100 | $0.0229300 |
| 2018-07-24 | $0.0348600 | $0.0357200 | $0.0383100 | $0.0314100 |
| 2018-07-25 | $0.0351100 | $0.0348300 | $0.0388300 | $0.0336500 |
| 2018-07-26 | $0.0341400 | $0.0303600 | $0.0341900 | $0.0270300 |
| 2018-07-27 | $0.0308600 | $0.0308100 | $0.0308600 | $0.0306700 |
| 2018-07-28 | $0.0307400 | $0.0307400 | $0.0307400 | $0.0307400 |
| 2018-07-29 | $0.0305800 | $0.0306800 | $0.0312400 | $0.0305800 |
| 2018-07-30 | $0.0300400 | $0.0333300 | $0.0346500 | $0.0300400 |
| 2018-07-31 | $0.0315400 | $0.0328300 | $0.0328300 | $0.0309300 |
| 2018-08-01 | $0.0319100 | $0.0311100 | $0.0319100 | $0.0311100 |
| 2018-08-02 | $0.0304400 | $0.0274400 | $0.0304400 | $0.0219000 |
| 2018-08-03 | $0.0279000 | $0.0266400 | $0.0279000 | $0.0266400 |
| 2018-08-04 | $0.0259600 | $0.0264500 | $0.0264900 | $0.0259600 |
| 2018-08-05 | $0.0265700 | $0.0265300 | $0.0265700 | $0.0230600 |
| 2018-08-06 | $0.0262800 | $0.0239300 | $0.0262800 | $0.0228000 |
| 2018-08-07 | $0.0223400 | $0.0238900 | $0.0238900 | $0.0223400 |
| 2018-08-08 | $0.0224700 | $0.0224700 | $0.0224700 | $0.0224700 |
| 2018-08-09 | $0.0229700 | $0.0242500 | $0.0242800 | $0.0229700 |
| 2018-08-10 | $0.0221200 | $0.0221200 | $0.0240100 | $0.0198900 |
| 2018-08-11 | $0.0212100 | $0.0220400 | $0.0222600 | $0.0186000 |
| 2018-08-12 | $0.0220500 | $0.0193800 | $0.0220500 | $0.0186100 |
| 2018-08-13 | $0.0173000 | $0.0166400 | $0.0185800 | $0.0159900 |
| 2018-08-14 | $0.0163100 | $0.0148900 | $0.0182000 | $0.0141900 |
| 2018-08-15 | $0.0150500 | $0.0148200 | $0.0166200 | $0.0147700 |
| 2018-08-16 | $0.0151100 | $0.0160000 | $0.0160000 | $0.0151100 |
| 2018-08-17 | $0.0177200 | $0.0180700 | $0.0183900 | $0.0177200 |
| 2018-08-18 | $0.0167800 | $0.0173700 | $0.0173700 | $0.0166900 |
| 2018-08-19 | $0.0176500 | $0.0174400 | $0.0176500 | $0.0174400 |
| 2018-08-20 | $0.0157600 | $0.0154400 | $0.0160300 | $0.0138100 |
| 2018-08-21 | $0.0160200 | $0.0157700 | $0.0179900 | $0.0143900 |
| 2018-08-22 | $0.0151700 | $0.0157900 | $0.0157900 | $0.0150600 |
| 2018-08-23 | $0.0161100 | $0.0162500 | $0.0163300 | $0.0157500 |
| 2018-08-24 | $0.0165700 | $0.0174200 | $0.0175300 | $0.0165700 |
| 2018-08-25 | $0.0171800 | $0.0160700 | $0.0172900 | $0.0149000 |
| 2018-08-26 | $0.0158800 | $0.0158500 | $0.0164300 | $0.0158000 |
| 2018-08-27 | $0.0166500 | $0.0164500 | $0.0177100 | $0.0164500 |
| 2018-08-28 | $0.0168800 | $0.0181200 | $0.0185000 | $0.0168800 |
| 2018-08-29 | $0.0177000 | $0.0170600 | $0.0190500 | $0.0158800 |
| 2018-08-30 | $0.0167900 | $0.0173300 | $0.0188100 | $0.0167900 |
| 2018-08-31 | $0.0171800 | $0.0171200 | $0.0187600 | $0.0170400 |
| 2018-09-01 | $0.0179600 | $0.0190500 | $0.0190500 | $0.0163000 |
| 2018-09-02 | $0.0190300 | $0.0197100 | $0.0197100 | $0.0181400 |
| 2018-09-03 | $0.0193000 | $0.0187000 | $0.0193000 | $0.0159800 |
| 2018-09-04 | $0.0184500 | $0.0182000 | $0.0184500 | $0.0158300 |
| 2018-09-05 | $0.0145600 | $0.0141800 | $0.0145600 | $0.0126200 |
| 2018-09-06 | $0.0142500 | $0.0144100 | $0.0144100 | $0.0135600 |
| 2018-09-07 | $0.0135100 | $0.0138600 | $0.0138600 | $0.0131500 |
| 2018-09-08 | $0.0126700 | $0.0131000 | $0.0131000 | $0.0120400 |
| 2018-09-09 | $0.0130500 | $0.0135200 | $0.0136600 | $0.0127200 |
| 2018-09-10 | $0.0136000 | $0.0129700 | $0.0137600 | $0.0128100 |
| 2018-09-11 | $0.0121800 | $0.0129400 | $0.0129400 | $0.0121800 |
| 2018-09-12 | $0.0127900 | $0.0141800 | $0.0145100 | $0.0120100 |
| 2018-09-13 | $0.0163700 | $0.0143000 | $0.0163700 | $0.0143000 |
| 2018-09-14 | $0.0141400 | $0.0141400 | $0.0141400 | $0.0141400 |
| 2018-09-15 | $0.0150000 | $0.0156200 | $0.0156200 | $0.0148500 |
| 2018-09-16 | $0.0155200 | $0.0155400 | $0.0169100 | $0.0147500 |
| 2018-09-17 | $0.0138400 | $0.0148600 | $0.0150600 | $0.0138400 |
| 2018-09-18 | $0.0158000 | $0.0149600 | $0.0158000 | $0.0148000 |
| 2018-09-19 | $0.0150600 | $0.0153600 | $0.0153800 | $0.0147700 |
| 2018-09-20 | $0.0164500 | $0.0159100 | $0.0164500 | $0.0155100 |
| 2018-09-21 | $0.0175400 | $0.0192000 | $0.0197900 | $0.0171400 |
| 2018-09-22 | $0.0186600 | $0.0167600 | $0.0186800 | $0.0165200 |
| 2018-09-23 | $0.0170200 | $0.0159900 | $0.0183200 | $0.0147200 |
| 2018-09-24 | $0.0149100 | $0.0151600 | $0.0151600 | $0.0148100 |
| 2018-09-25 | $0.0145800 | $0.0146000 | $0.0160000 | $0.0144200 |
| 2018-09-26 | $0.0142700 | $0.0165600 | $0.0171400 | $0.0142700 |
| 2018-09-27 | $0.0177100 | $0.0159200 | $0.0177100 | $0.0159200 |
| 2018-09-28 | $0.0154000 | $0.0161300 | $0.0161300 | $0.0144500 |
| 2018-09-29 | $0.0168400 | $0.0165400 | $0.0168400 | $0.0150400 |
| 2018-09-30 | $0.0166300 | $0.0157200 | $0.0166300 | $0.0157200 |
| 2018-10-01 | $0.0156100 | $0.0156100 | $0.0156100 | $0.0156100 |
| 2018-10-02 | $0.0152400 | $0.0152400 | $0.0153700 | $0.0152400 |
| 2018-10-03 | $0.0148700 | $0.0143000 | $0.0148700 | $0.0143000 |
| 2018-10-04 | $0.0144100 | $0.0151900 | $0.0151900 | $0.0144100 |
| 2018-10-05 | $0.0156100 | $0.0171400 | $0.0180300 | $0.0139900 |
| 2018-10-06 | $0.0168900 | $0.0181700 | $0.0182200 | $0.0168900 |
| 2018-10-07 | $0.0182600 | $0.0174900 | $0.0182600 | $0.0174900 |
| 2018-10-08 | $0.0177700 | $0.0185800 | $0.0185800 | $0.0160500 |
| 2018-10-09 | $0.0184300 | $0.0167400 | $0.0186800 | $0.0167400 |
| 2018-10-10 | $0.0165800 | $0.0184900 | $0.0184900 | $0.0165800 |
| 2018-10-11 | $0.0155900 | $0.0157700 | $0.0157700 | $0.0155900 |
| 2018-10-12 | $0.0162900 | $0.0164800 | $0.0164800 | $0.0160700 |
| 2018-10-13 | $0.0167700 | $0.0167500 | $0.0167700 | $0.0167500 |
| 2018-10-14 | $0.0163800 | $0.0174500 | $0.0174500 | $0.0163800 |
| 2018-10-15 | $0.0188700 | $0.0231900 | $0.0255100 | $0.0188500 |
| 2018-10-16 | $0.0231200 | $0.0255200 | $0.0255200 | $0.0196600 |
| 2018-10-17 | $0.0252000 | $0.0346900 | $0.0456500 | $0.0212200 |
| 2018-10-18 | $0.0338400 | $0.0286300 | $0.0383500 | $0.0213200 |
| 2018-10-19 | $0.0286200 | $0.0294100 | $0.0315200 | $0.0263700 |
| 2018-10-20 | $0.0297400 | $0.0387400 | $0.0387400 | $0.0266800 |
| 2018-10-21 | $0.0386800 | $0.0494100 | $0.0530 | $0.0329700 |
| 2018-10-22 | $0.0491300 | $0.0717 | $0.0717 | $0.0433700 |
| 2018-10-23 | $0.0717 | $0.0759 | $0.0978 | $0.0609 |
| 2018-10-24 | $0.0756 | $0.0633 | $0.0787 | $0.0568 |
| 2018-10-25 | $0.0627 | $0.0665 | $0.0702 | $0.0594 |
| 2018-10-26 | $0.0672 | $0.0650 | $0.0773 | $0.0611 |
| 2018-10-27 | $0.0648 | $0.0761 | $0.0761 | $0.0533 |
| 2018-10-28 | $0.0764 | $0.0764 | $0.0764 | $0.0623 |
| 2018-10-29 | $0.0733 | $0.0626 | $0.0740 | $0.0574 |
| 2018-10-30 | $0.0627 | $0.0663 | $0.0710 | $0.0589 |
| 2018-10-31 | $0.0668 | $0.0650 | $0.0674 | $0.0622 |
| 2018-11-01 | $0.0653 | $0.0598 | $0.0663 | $0.0597 |
| 2018-11-02 | $0.0605 | $0.0648 | $0.0648 | $0.0578 |
| 2018-11-03 | $0.0643 | $0.0642 | $0.0668 | $0.0574 |
| 2018-11-04 | $0.0680 | $0.0693 | $0.0742 | $0.0634 |
| 2018-11-05 | $0.0688 | $0.0821 | $0.0841 | $0.0688 |
| 2018-11-06 | $0.0859 | $0.1194000 | $0.1196000 | $0.0859 |
| 2018-11-07 | $0.1186000 | $0.1127000 | $0.1190000 | $0.0922 |
| 2018-11-08 | $0.1092000 | $0.1057000 | $0.1179000 | $0.1014000 |
| 2018-11-09 | $0.1048000 | $0.1173000 | $0.1251000 | $0.1048000 |
| 2018-11-10 | $0.1187000 | $0.1104000 | $0.1187000 | $0.1090000 |
| 2018-11-11 | $0.1103000 | $0.1098000 | $0.1186000 | $0.1063000 |
| 2018-11-12 | $0.1093000 | $0.0923 | $0.1094000 | $0.0923 |
| 2018-11-13 | $0.0904 | $0.0861 | $0.0968 | $0.0795 |
| 2018-11-14 | $0.0762 | $0.0783 | $0.0853 | $0.0762 |
| 2018-11-15 | $0.0778 | $0.0848 | $0.0848 | $0.0762 |
| 2018-11-16 | $0.0816 | $0.0795 | $0.0816 | $0.0791 |
| 2018-11-17 | $0.0792 | $0.0785 | $0.0819 | $0.0785 |
| 2018-11-18 | $0.0800 | $0.0821 | $0.0837 | $0.0799 |
| 2018-11-19 | $0.0686 | $0.0699 | $0.0699 | $0.0667 |
| 2018-11-20 | $0.0616 | $0.0617 | $0.0617 | $0.0544 |
| 2018-11-21 | $0.0644 | $0.0683 | $0.0683 | $0.0585 |
| 2018-11-22 | $0.0624 | $0.0687 | $0.0687 | $0.0601 |
| 2018-11-23 | $0.0679 | $0.0716 | $0.0716 | $0.0679 |
| 2018-11-24 | $0.0654 | $0.0725 | $0.0725 | $0.0654 |
| 2018-11-25 | $0.0750 | $0.0708 | $0.0781 | $0.0699 |
| 2018-11-26 | $0.0660 | $0.0802 | $0.0806 | $0.0660 |
| 2018-11-27 | $0.0812 | $0.0783 | $0.0812 | $0.0744 |
| 2018-11-28 | $0.0873 | $0.1081000 | $0.1350000 | $0.0873 |
| 2018-11-29 | $0.1034000 | $0.1199000 | $0.1199000 | $0.0952 |
| 2018-11-30 | $0.1152000 | $0.1531000 | $0.1531000 | $0.1074000 |
| 2018-12-01 | $0.1607000 | $0.1234000 | $0.1607000 | $0.1234000 |
| 2018-12-02 | $0.1207000 | $0.1255000 | $0.1307000 | $0.1207000 |
| 2018-12-03 | $0.1171000 | $0.1191000 | $0.1222000 | $0.1082000 |
| 2018-12-04 | $0.1208000 | $0.1396000 | $0.1396000 | $0.1024000 |
| 2018-12-05 | $0.1291000 | $0.1270000 | $0.1307000 | $0.0948 |
| 2018-12-06 | $0.1130000 | $0.0998300 | $0.1130000 | $0.0981 |
| 2018-12-07 | $0.1033000 | $0.1012000 | $0.1124000 | $0.0887 |
| 2018-12-08 | $0.0989 | $0.0969 | $0.0989 | $0.0969 |
| 2018-12-09 | $0.1001000 | $0.0881 | $0.1001000 | $0.0881 |
| 2018-12-10 | $0.0846 | $0.0929 | $0.1094000 | $0.0816 |
| 2018-12-11 | $0.0902 | $0.1132000 | $0.1132000 | $0.0902 |
| 2018-12-12 | $0.1164000 | $0.1095000 | $0.1356000 | $0.1042000 |
| 2018-12-13 | $0.1045000 | $0.1082000 | $0.1172000 | $0.1045000 |
| 2018-12-14 | $0.1050000 | $0.0985 | $0.1242000 | $0.0929 |
| 2018-12-15 | $0.0989 | $0.1079000 | $0.1264000 | $0.0933 |
| 2018-12-16 | $0.1094000 | $0.1048000 | $0.1152000 | $0.0946 |
| 2018-12-17 | $0.1171000 | $0.1287000 | $0.1287000 | $0.1171000 |
| 2018-12-18 | $0.1381000 | $0.1400000 | $0.1402000 | $0.1248000 |
| 2018-12-19 | $0.1376000 | $0.1308000 | $0.1489000 | $0.1209000 |
| 2018-12-20 | $0.1514000 | $0.1327000 | $0.1514000 | $0.1289000 |
| 2018-12-21 | $0.1248000 | $0.1234000 | $0.1346000 | $0.1108000 |
| 2018-12-22 | $0.1335000 | $0.1255000 | $0.1335000 | $0.1184000 |
| 2018-12-23 | $0.1395000 | $0.1131000 | $0.1395000 | $0.1052000 |
| 2018-12-24 | $0.1211000 | $0.1082000 | $0.1223000 | $0.0903 |
| 2018-12-25 | $0.1006000 | $0.0973 | $0.1049000 | $0.0973 |
| 2018-12-26 | $0.0985 | $0.1123000 | $0.1180000 | $0.0857 |
| 2018-12-27 | $0.0989 | $0.1047000 | $0.1047000 | $0.0989 |
| 2018-12-28 | $0.1253000 | $0.1151000 | $0.1253000 | $0.1128000 |
| 2018-12-29 | $0.1131000 | $0.1232000 | $0.1232000 | $0.1034000 |
| 2018-12-30 | $0.1268000 | $0.1159000 | $0.1377000 | $0.1075000 |
| 2018-12-31 | $0.1095000 | $0.1073000 | $0.1300000 | $0.0957 |
| 2019-01-01 | $0.1146000 | $0.1077000 | $0.1150000 | $0.1075000 |
| 2019-01-02 | $0.1182000 | $0.1131000 | $0.1323000 | $0.1067000 |
| 2019-01-03 | $0.1080000 | $0.1666000 | $0.1666000 | $0.1080000 |
| 2019-01-04 | $0.1740000 | $0.1305000 | $0.1740000 | $0.1124000 |
| 2019-01-05 | $0.1307000 | $0.1384000 | $0.1384000 | $0.1225000 |
| 2019-01-06 | $0.1405000 | $0.1228000 | $0.1405000 | $0.1142000 |
| 2019-01-07 | $0.1177000 | $0.1161000 | $0.1186000 | $0.1095000 |
| 2019-01-08 | $0.1092000 | $0.1215000 | $0.1422000 | $0.1092000 |
| 2019-01-09 | $0.1215000 | $0.1173000 | $0.1232000 | $0.1173000 |
| 2019-01-10 | $0.0993100 | $0.0937 | $0.1050000 | $0.0937 |
| 2019-01-11 | $0.0931 | $0.1051000 | $0.1063000 | $0.0931 |
| 2019-01-12 | $0.1040000 | $0.0993200 | $0.1186000 | $0.0993200 |
| 2019-01-13 | $0.0920 | $0.0943 | $0.0943 | $0.0902 |
| 2019-01-14 | $0.1050000 | $0.1065000 | $0.1232000 | $0.1050000 |
| 2019-01-15 | $0.0995100 | $0.1131000 | $0.1131000 | $0.0995100 |
| 2019-01-16 | $0.1149000 | $0.1111000 | $0.1149000 | $0.1061000 |
| 2019-01-17 | $0.1116000 | $0.1263000 | $0.1315000 | $0.1116000 |
| 2019-01-18 | $0.1231000 | $0.1219000 | $0.1329000 | $0.1219000 |
| 2019-01-19 | $0.1262000 | $0.1243000 | $0.1436000 | $0.1224000 |
| 2019-01-20 | $0.1179000 | $0.1152000 | $0.1179000 | $0.1152000 |
| 2019-01-21 | $0.1136000 | $0.1170000 | $0.1434000 | $0.1136000 |
| 2019-01-22 | $0.1194000 | $0.1210000 | $0.1210000 | $0.1159000 |
| 2019-01-23 | $0.1195000 | $0.1682000 | $0.1682000 | $0.1195000 |
| 2019-01-24 | $0.1684000 | $0.1324000 | $0.1684000 | $0.1235000 |
| 2019-01-25 | $0.1304000 | $0.1304000 | $0.1304000 | $0.1304000 |
| 2019-01-26 | $0.1309000 | $0.1266000 | $0.1326000 | $0.1266000 |
| 2019-01-27 | $0.1221000 | $0.1568000 | $0.1571000 | $0.1221000 |
| 2019-01-28 | $0.1486000 | $0.1306000 | $0.1486000 | $0.1247000 |
| 2019-01-29 | $0.1286000 | $0.1702000 | $0.1702000 | $0.1286000 |
| 2019-01-30 | $0.1772000 | $0.1643000 | $0.2058000 | $0.1636000 |
| 2019-01-31 | $0.1611000 | $0.1808000 | $0.2138000 | $0.1585000 |
| 2019-02-01 | $0.1810000 | $0.1868000 | $0.2126000 | $0.1810000 |
| 2019-02-02 | $0.1937000 | $0.2125000 | $0.2486000 | $0.1937000 |
| 2019-02-03 | $0.2052000 | $0.1905000 | $0.2206000 | $0.1781000 |
| 2019-02-04 | $0.1900000 | $0.2298000 | $0.2365000 | $0.1865000 |
| 2019-02-05 | $0.2299000 | $0.1894000 | $0.2366000 | $0.1894000 |
| 2019-02-06 | $0.1851000 | $0.1955000 | $0.1975000 | $0.1851000 |
| 2019-02-07 | $0.1951000 | $0.1847000 | $0.1951000 | $0.1847000 |
| 2019-02-08 | $0.2116000 | $0.1991000 | $0.2211000 | $0.1991000 |
| 2019-02-09 | $0.1990000 | $0.2405000 | $0.2405000 | $0.1787000 |
| 2019-02-10 | $0.2528000 | $0.2239000 | $0.2779000 | $0.2170000 |
| 2019-02-11 | $0.2153000 | $0.2313000 | $0.2803000 | $0.2153000 |
| 2019-02-12 | $0.2348000 | $0.2616000 | $0.2616000 | $0.2348000 |
| 2019-02-13 | $0.2609000 | $0.3169000 | $0.3364000 | $0.2609000 |
| 2019-02-14 | $0.3131000 | $0.2864000 | $0.3131000 | $0.2777000 |
| 2019-02-15 | $0.2892000 | $0.3341000 | $0.3356000 | $0.2815000 |
| 2019-02-16 | $0.3375000 | $0.2751000 | $0.3375000 | $0.2743000 |
| 2019-02-17 | $0.2997000 | $0.2718000 | $0.2997000 | $0.2604000 |
| 2019-02-18 | $0.2966000 | $0.2618000 | $0.2966000 | $0.2218000 |
| 2019-02-19 | $0.2580000 | $0.2570000 | $0.2888000 | $0.2570000 |
| 2019-02-20 | $0.2656000 | $0.2998000 | $0.2998000 | $0.2532000 |
| 2019-02-21 | $0.2940000 | $0.3254000 | $0.3254000 | $0.2927000 |
| 2019-02-22 | $0.3313000 | $0.3017000 | $0.3313000 | $0.3017000 |
| 2019-02-23 | $0.3228000 | $0.3202000 | $0.3540000 | $0.2963000 |
| 2019-02-24 | $0.2679000 | $0.2543000 | $0.2962000 | $0.2543000 |
| 2019-02-25 | $0.2650000 | $0.2778000 | $0.3086000 | $0.2650000 |
| 2019-02-26 | $0.2740000 | $0.2548000 | $0.2825000 | $0.2283000 |
| 2019-02-27 | $0.2526000 | $0.2243000 | $0.2526000 | $0.2243000 |
| 2019-02-28 | $0.2249000 | $0.2249000 | $0.2456000 | $0.2249000 |
| 2019-03-01 | $0.2246000 | $0.2246000 | $0.2246000 | $0.2246000 |
| 2019-03-02 | $0.2208000 | $0.2261000 | $0.2291000 | $0.2208000 |
| 2019-03-03 | $0.2217000 | $0.2237000 | $0.2237000 | $0.2099000 |
| 2019-03-04 | $0.2156000 | $0.2167000 | $0.2210000 | $0.2121000 |
| 2019-03-05 | $0.2364000 | $0.2279000 | $0.2414000 | $0.2279000 |
| 2019-03-06 | $0.2288000 | $0.2124000 | $0.2288000 | $0.2124000 |
| 2019-03-07 | $0.2112000 | $0.2202000 | $0.2202000 | $0.2033000 |
| 2019-03-08 | $0.2151000 | $0.2065000 | $0.2334000 | $0.2065000 |
| 2019-03-09 | $0.2123000 | $0.2028000 | $0.2274000 | $0.2027000 |
| 2019-03-10 | $0.2000000 | $0.1809000 | $0.2000000 | $0.1745000 |
| 2019-03-11 | $0.1772000 | $0.1990000 | $0.1990000 | $0.1668000 |
| 2019-03-12 | $0.2002000 | $0.1794000 | $0.2002000 | $0.1792000 |
| 2019-03-13 | $0.1775000 | $0.1666000 | $0.1775000 | $0.1666000 |
| 2019-03-14 | $0.1665000 | $0.1936000 | $0.1936000 | $0.1665000 |
| 2019-03-15 | $0.2005000 | $0.2129000 | $0.2129000 | $0.2005000 |
| 2019-03-16 | $0.2192000 | $0.2189000 | $0.2192000 | $0.2059000 |
| 2019-03-17 | $0.2159000 | $0.2209000 | $0.3074000 | $0.2085000 |
| 2019-03-18 | $0.2190000 | $0.2237000 | $0.2349000 | $0.2190000 |
| 2019-03-19 | $0.2252000 | $0.2194000 | $0.2259000 | $0.2194000 |
| 2019-03-20 | $0.2206000 | $0.1988000 | $0.2309000 | $0.1988000 |
| 2019-03-21 | $0.1923000 | $0.1958000 | $0.2038000 | $0.1923000 |
| 2019-03-22 | $0.1975000 | $0.1913000 | $0.1975000 | $0.1856000 |
| 2019-03-23 | $0.1927000 | $0.2011000 | $0.2011000 | $0.1927000 |
| 2019-03-24 | $0.1989000 | $0.1880000 | $0.1989000 | $0.1828000 |
| 2019-03-25 | $0.1849000 | $0.1835000 | $0.1849000 | $0.1835000 |
| 2019-03-26 | $0.1840000 | $0.1899000 | $0.1899000 | $0.1799000 |
| 2019-03-27 | $0.1983000 | $0.1879000 | $0.1983000 | $0.1879000 |
| 2019-03-28 | $0.1854000 | $0.1924000 | $0.1924000 | $0.1854000 |
| 2019-03-29 | $0.2007000 | $0.1994000 | $0.2061000 | $0.1857000 |
| 2019-03-30 | $0.1979000 | $0.2043000 | $0.2069000 | $0.1979000 |
| 2019-03-31 | $0.2031000 | $0.2056000 | $0.2072000 | $0.1962000 |
| 2019-04-01 | $0.2048000 | $0.1901000 | $0.2048000 | $0.1901000 |
| 2019-04-02 | $0.2210000 | $0.2113000 | $0.2210000 | $0.2001000 |
| 2019-04-03 | $0.2065000 | $0.2240000 | $0.2240000 | $0.1965000 |
| 2019-04-04 | $0.2197000 | $0.2406000 | $0.2577000 | $0.2197000 |
| 2019-04-05 | $0.2532000 | $0.2306000 | $0.2631000 | $0.2223000 |
| 2019-04-06 | $0.2305000 | $0.2243000 | $0.2346000 | $0.2079000 |
| 2019-04-07 | $0.2368000 | $0.2311000 | $0.2414000 | $0.2226000 |
| 2019-04-08 | $0.2383000 | $0.2242000 | $0.2383000 | $0.2207000 |
| 2019-04-09 | $0.2183000 | $0.2038000 | $0.2253000 | $0.2024000 |
| 2019-04-10 | $0.2051000 | $0.2116000 | $0.2169000 | $0.2051000 |
| 2019-04-11 | $0.1971000 | $0.1943000 | $0.1971000 | $0.1839000 |
| 2019-04-12 | $0.1935000 | $0.1835000 | $0.1935000 | $0.1835000 |
| 2019-04-13 | $0.1835000 | $0.1808000 | $0.1940000 | $0.1662000 |
| 2019-04-14 | $0.1854000 | $0.1952000 | $0.1952000 | $0.1822000 |
| 2019-04-15 | $0.1855000 | $0.1736000 | $0.1855000 | $0.1619000 |
| 2019-04-16 | $0.1808000 | $0.1737000 | $0.1808000 | $0.1588000 |
| 2019-04-17 | $0.1739000 | $0.1623000 | $0.1739000 | $0.1347000 |
| 2019-04-18 | $0.1697000 | $0.1488000 | $0.1705000 | $0.1488000 |
| 2019-04-19 | $0.1484000 | $0.1708000 | $0.1708000 | $0.1484000 |
| 2019-04-20 | $0.1706000 | $0.1564000 | $0.1842000 | $0.1087000 |
| 2019-04-21 | $0.1531000 | $0.1669000 | $0.1702000 | $0.1531000 |
| 2019-04-22 | $0.1685000 | $0.1413000 | $0.1685000 | $0.1413000 |
| 2019-04-23 | $0.1403000 | $0.1591000 | $0.1591000 | $0.1403000 |
| 2019-04-24 | $0.1548000 | $0.1448000 | $0.1549000 | $0.1448000 |
| 2019-04-25 | $0.1335000 | $0.1485000 | $0.1485000 | $0.1266000 |
| 2019-04-26 | $0.1518000 | $0.1396000 | $0.1518000 | $0.1394000 |
| 2019-04-27 | $0.1413000 | $0.1448000 | $0.1448000 | $0.1413000 |
| 2019-04-28 | $0.1445000 | $0.1511000 | $0.1563000 | $0.1417000 |
| 2019-04-29 | $0.1498000 | $0.1418000 | $0.1565000 | $0.1418000 |
| 2019-04-30 | $0.1488000 | $0.1672000 | $0.1698000 | $0.1488000 |
| 2019-05-01 | $0.1642000 | $0.2032000 | $0.2032000 | $0.1642000 |
| 2019-05-02 | $0.2031000 | $0.2015000 | $0.2339000 | $0.1903000 |
| 2019-05-03 | $0.2101000 | $0.1780000 | $0.2248000 | $0.1780000 |
| 2019-05-04 | $0.1731000 | $0.1980000 | $0.2097000 | $0.1731000 |
| 2019-05-05 | $0.1984000 | $0.1805000 | $0.2180000 | $0.1769000 |
| 2019-05-06 | $0.1912000 | $0.2048000 | $0.2258000 | $0.1857000 |
| 2019-05-07 | $0.1988000 | $0.1809000 | $0.2434000 | $0.1807000 |
| 2019-05-08 | $0.1839000 | $0.1839000 | $0.1839000 | $0.1839000 |
| 2019-05-09 | $0.1833000 | $0.2038000 | $0.2399000 | $0.1833000 |
| 2019-05-10 | $0.2058000 | $0.1941000 | $0.2156000 | $0.1941000 |
| 2019-05-11 | $0.2165000 | $0.1744000 | $0.2165000 | $0.1453000 |
| 2019-05-12 | $0.1705000 | $0.1709000 | $0.1845000 | $0.1697000 |
| 2019-05-13 | $0.1779000 | $0.1933000 | $0.1974000 | $0.1779000 |
| 2019-05-14 | $0.2144000 | $0.1869000 | $0.3149000 | $0.1759000 |
| 2019-05-15 | $0.2140000 | $0.1865000 | $0.2140000 | $0.1614000 |
| 2019-05-16 | $0.1984000 | $0.1904000 | $0.2065000 | $0.1904000 |
| 2019-05-17 | $0.1763000 | $0.1798000 | $0.1798000 | $0.1763000 |
| 2019-05-18 | $0.1718000 | $0.1770000 | $0.2000000 | $0.1404000 |
| 2019-05-19 | $0.1974000 | $0.1794000 | $0.2042000 | $0.1642000 |
| 2019-05-20 | $0.1755000 | $0.1891000 | $0.1925000 | $0.1513000 |
| 2019-05-21 | $0.1912000 | $0.1541000 | $0.1912000 | $0.1541000 |
| 2019-05-22 | $0.1471000 | $0.1388000 | $0.1525000 | $0.1352000 |
| 2019-05-23 | $0.1401000 | $0.1440000 | $0.1646000 | $0.1358000 |
| 2019-05-24 | $0.1463000 | $0.1435000 | $0.1463000 | $0.1360000 |
| 2019-05-25 | $0.1446000 | $0.1263000 | $0.1446000 | $0.1059000 |
| 2019-05-26 | $0.1347000 | $0.1248000 | $0.1446000 | $0.1203000 |
| 2019-05-27 | $0.1265000 | $0.1391000 | $0.1408000 | $0.1192000 |
| 2019-05-28 | $0.1389000 | $0.1390000 | $0.1390000 | $0.1306000 |
| 2019-05-29 | $0.1381000 | $0.1270000 | $0.1468000 | $0.1270000 |
| 2019-05-30 | $0.1198000 | $0.1475000 | $0.2038000 | $0.1051000 |
| 2019-05-31 | $0.1551000 | $0.1471000 | $0.1695000 | $0.1104000 |
| 2019-06-01 | $0.1456000 | $0.1469000 | $0.1469000 | $0.1454000 |
| 2019-06-02 | $0.1495000 | $0.1495000 | $0.1495000 | $0.1495000 |
| 2019-06-03 | $0.1385000 | $0.1385000 | $0.1385000 | $0.1385000 |
| 2019-06-04 | $0.1338000 | $0.1338000 | $0.1338000 | $0.1338000 |
| 2019-06-05 | $0.1366000 | $0.1366000 | $0.1366000 | $0.1366000 |
| 2019-06-06 | $0.1384000 | $0.1384000 | $0.1384000 | $0.1384000 |
| 2019-06-07 | $0.1385000 | $0.1385000 | $0.1385000 | $0.1385000 |
| 2019-06-08 | $0.1356000 | $0.1356000 | $0.1356000 | $0.1356000 |
| 2019-06-09 | $0.1284000 | $0.1284000 | $0.1284000 | $0.1284000 |
| 2019-06-10 | $0.1376000 | $0.1376000 | $0.1376000 | $0.1376000 |
| 2019-06-11 | $0.1361000 | $0.1361000 | $0.1361000 | $0.1361000 |
| 2019-06-12 | $0.1460000 | $0.1460000 | $0.1460000 | $0.1460000 |
| 2019-06-13 | $0.1416000 | $0.1416000 | $0.1416000 | $0.1416000 |
| 2019-06-14 | $0.1464000 | $0.1464000 | $0.1464000 | $0.1464000 |
| 2019-06-15 | $0.1494000 | $0.1494000 | $0.1494000 | $0.1494000 |
| 2019-06-16 | $0.1490000 | $0.1490000 | $0.1490000 | $0.1490000 |
| 2019-06-17 | $0.1520000 | $0.1520000 | $0.1520000 | $0.1520000 |
| 2019-06-18 | $0.1468000 | $0.1468000 | $0.1468000 | $0.1468000 |
| 2019-06-19 | $0.1493000 | $0.1493000 | $0.1493000 | $0.1493000 |
| 2019-06-20 | $0.1511000 | $0.1511000 | $0.1511000 | $0.1511000 |
| 2019-06-21 | $0.1643000 | $0.1643000 | $0.1643000 | $0.1643000 |
| 2019-06-22 | $0.1717000 | $0.1717000 | $0.1717000 | $0.1717000 |
| 2019-06-23 | $0.1706000 | $0.1706000 | $0.1706000 | $0.1706000 |
| 2019-06-24 | $0.1727000 | $0.1727000 | $0.1727000 | $0.1727000 |
| 2019-06-25 | $0.1757000 | $0.1757000 | $0.1757000 | $0.1757000 |
| 2019-06-26 | $0.1852000 | $0.1852000 | $0.1852000 | $0.1852000 |
| 2019-06-27 | $0.1632000 | $0.1632000 | $0.1632000 | $0.1632000 |
| 2019-06-28 | $0.1717000 | $0.1717000 | $0.1717000 | $0.1717000 |
| 2019-06-29 | $0.1761000 | $0.1761000 | $0.1761000 | $0.1761000 |
| 2019-06-30 | $0.1610000 | $0.1610000 | $0.1610000 | $0.1610000 |
| 2019-07-01 | $0.1633000 | $0.1633000 | $0.1633000 | $0.1633000 |
| 2019-07-02 | $0.1618000 | $0.1618000 | $0.1618000 | $0.1618000 |
| 2019-07-03 | $0.1677000 | $0.1677000 | $0.1677000 | $0.1677000 |
| 2019-07-04 | $0.1571000 | $0.1571000 | $0.1571000 | $0.1571000 |
| 2019-07-05 | $0.1598000 | $0.1598000 | $0.1598000 | $0.1598000 |
| 2019-07-06 | $0.1598000 | $0.1598000 | $0.1598000 | $0.1598000 |
| 2019-07-07 | $0.1701000 | $0.1701000 | $0.1701000 | $0.1701000 |
| 2019-07-08 | $0.1739000 | $0.1739000 | $0.1739000 | $0.1739000 |
| 2019-07-09 | $0.1709000 | $0.1709000 | $0.1709000 | $0.1709000 |
| 2019-07-10 | $0.1602000 | $0.1602000 | $0.1602000 | $0.1602000 |
| 2019-07-11 | $0.1491000 | $0.1491000 | $0.1491000 | $0.1491000 |
| 2019-07-12 | $0.1529000 | $0.1529000 | $0.1529000 | $0.1529000 |
| 2019-07-13 | $0.1493000 | $0.1493000 | $0.1493000 | $0.1493000 |
| 2019-07-14 | $0.1255000 | $0.1255000 | $0.1255000 | $0.1255000 |
| 2019-07-15 | $0.1266000 | $0.1266000 | $0.1266000 | $0.1266000 |
| 2019-07-16 | $0.1139000 | $0.1132000 | $0.1139000 | $0.1132000 |
Markets
Own Crypto Market
| Pair | Exchange |
|---|---|
| CHX/BTC | bitmax |
| CHX/ETH | bitmax |
| CHX/USDT | bitmax |
| CHX/ETH | ddex |
| CHX/ETH | ethermium |
| CHX/BTC | hitbtc |
| CHX/ETH | hitbtc |
| CHX/USD | hitbtc |
| CHX/ETH | idex |
Description
Own Crypto ICO Description
Own is a marketplace for equities. It provides users with the tools to purchase shares on every supported business each individual intends to invest. At Own, it is possible to perform cryptocurrencies transactions as well as to store, monitor and manage them on the digital wallet service available on the Own main website.
The Own (CHX) token is an Ethereum-based (ERC20) cryptocurrency. It will be required a locked up reserve of CHX by the business owners for the life of the equity they issue as well as to exchange value when using the platform.
Chainium has rebranded to Own. Announcement here.
Technology
Own Crypto Technology
Sorry, detailed technology about Own is not currently available
Features
Own Crypto Features
Sorry, detailed features about Own is not currently available
ICO Status
Own ICO Details
ICO Status
Finished
Token Supply
200000000
Start Date
2018-03-28
End Date
2018-04-04
Fund Raised (BTC)
N/A
Fund Raised (USD)
3435000
Start Price (USD)
0.00017
Security Audit Company
N/A
ICO Legal Form
N/A
ICO Jurisdiction
N/A
Legal Advisers
N/A
White Paper
Own is a marketplace for equities. It provides users with the tools to purchase shares on every supported business each individual intends to invest. At Own, it is possible to perform cryptocurrencies transactions as well as to store, monitor and manage them on the digital wallet service available on the Own main website.
The Chainium (CHX) token is an Ethereum-based (ERC20) cryptocurrency. It will be required a locked up reserve of CHX by the business owners for the life of the equity they issue as well as to exchange value when using the platform.
Team:
- Sascha Ragtschaa: CEO & CO-FOUNDER.
- Florian Batline-Staber: COO & CO-FOUNDER.
- Ermin Dzinic: CTO & CO-FOUNDER.
- Helen Tanner: CHIEF MARKETING OFFICER.
Chainium ICO began on March 28, 2018. The ICO token supply represents 50% of the total token supply, so there is a total of 100,000,000 CHX tokens available, for 0.00017 ETH each. The ICO funding cap is 8,000,000 USD and has ended on April 4, 2018.
Token Reserve Split (50%):
- 25% Founders and Management;
- 20% Reserve Fund;
- 5% Token sale costs;
Chainium ICO featured a Pre-Sale bonus of 30%.
Own News
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer