iOWN Coin Values iOWN
시가 총액:
24시간 볼륨:
암호화폐: 2798
시장: 59212
시가 총액
24시간 볼륨
2798
암호화폐39.43%
Bitcoin 공유iOWN Token Crypto Coin Rank 2170
웹사이트
백서
N/A
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
iOWN Token
iOWN Token valuesUSD 가격 $ 0.0199
$ 0.0199
iOWN Token BTC 가격 0.00000215
0.00000215
iOWN Token 24시간 볼륨 $ 222,992
$ 222,992
iOWN Token 시가 총액 $ 0
$ 0
24시간 볼륨
24 BTC 1 H
0.07 %
24 H
55.84 %
7 d
105.13 %
오늘 iOWN Token 미국 달러의 가격은 현재입니다.
0.0199
USD, 변환 된 경우 Bitcoin ~이다.
0.00000215
BTC. 총 N/A 현재 시장에서 유통되고있다.. iOWN Token 가격에 변화가 생겼다. 55.84 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.002 M US dollars iOWN Token ~에 거래되었습니다 암호 교환. 도망 iOWN Token's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
iOWN Token
심볼
iOWN
알고리즘
ETH Token
BTC 가격
0.00000215 BTC
BTC 시장
0 BTC
BTC 24h Vol
24 BTC
암호화폐 총 채굴량
0 iOWN
1h
0.07 %
24h
55.84 %
7d
105.13 %
Twitter
웹사이트
Share iOWN Token Price
iOWN 차트
iOWN Token 가격 차트
iOWN 최고/최저 시세차트
iOWN Token 가격 최고/최저 시세차트
과거 데이터
iOWN Token Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2021-10-16 | $0.1067000 | $0.1056000 | $0.1056000 | $0.1056000 |
| 2021-10-17 | $0.1056000 | $0.1061000 | $0.1061000 | $0.1061000 |
| 2021-10-18 | $0.1061000 | $0.1033000 | $0.1033000 | $0.1033000 |
| 2021-10-19 | $0.1033000 | $0.1069000 | $0.1069000 | $0.1069000 |
| 2021-10-20 | $0.1069000 | $0.1148000 | $0.1148000 | $0.1148000 |
| 2021-10-21 | $0.1148000 | $0.1121000 | $0.1121000 | $0.1121000 |
| 2021-10-22 | $0.1121000 | $0.1095000 | $0.1095000 | $0.1095000 |
| 2021-10-23 | $0.1095000 | $0.1150000 | $0.1150000 | $0.1150000 |
| 2021-10-24 | $0.1150000 | $0.1126000 | $0.1126000 | $0.1126000 |
| 2021-10-25 | $0.1126000 | $0.1164000 | $0.1164000 | $0.1164000 |
| 2021-10-26 | $0.1164000 | $0.1139000 | $0.1139000 | $0.1139000 |
| 2021-10-27 | $0.1139000 | $0.1082000 | $0.1082000 | $0.1082000 |
| 2021-10-28 | $0.1082000 | $0.1183000 | $0.1183000 | $0.1183000 |
| 2021-10-29 | $0.1183000 | $0.1218000 | $0.1218000 | $0.1218000 |
| 2021-10-30 | $0.1218000 | $0.1193000 | $0.1193000 | $0.1193000 |
| 2021-10-31 | $0.1193000 | $0.1183000 | $0.1183000 | $0.1183000 |
| 2021-11-01 | $0.1183000 | $0.1192000 | $0.1192000 | $0.1192000 |
| 2021-11-02 | $0.1192000 | $0.1267000 | $0.1267000 | $0.1267000 |
| 2021-11-03 | $0.1267000 | $0.1270000 | $0.1270000 | $0.1270000 |
| 2021-11-04 | $0.1270000 | $0.1251000 | $0.1251000 | $0.1251000 |
| 2021-11-05 | $0.1251000 | $0.1236000 | $0.1236000 | $0.1236000 |
| 2021-11-06 | $0.1236000 | $0.1247000 | $0.1247000 | $0.1247000 |
| 2021-11-07 | $0.1247000 | $0.1245000 | $0.1248000 | $0.1244000 |
| 2021-11-08 | $0.1273000 | $0.1327000 | $0.1327000 | $0.1327000 |
| 2021-11-09 | $0.1327000 | $0.1305000 | $0.1305000 | $0.1305000 |
| 2021-11-10 | $0.1305000 | $0.1307000 | $0.1312000 | $0.1303000 |
| 2021-11-11 | $0.1278000 | $0.1303000 | $0.1303000 | $0.1303000 |
| 2021-11-12 | $0.1303000 | $0.1288000 | $0.1288000 | $0.1288000 |
| 2021-11-13 | $0.1288000 | $0.1281000 | $0.1281000 | $0.1281000 |
| 2021-11-14 | $0.1281000 | $0.1276000 | $0.1276000 | $0.1276000 |
| 2021-11-15 | $0.1276000 | $0.1258000 | $0.1258000 | $0.1258000 |
| 2021-11-16 | $0.1258000 | $0.1161000 | $0.1161000 | $0.1161000 |
| 2021-11-17 | $0.1161000 | $0.1183000 | $0.1183000 | $0.1183000 |
| 2021-11-18 | $0.1183000 | $0.1103000 | $0.1103000 | $0.1103000 |
| 2021-11-19 | $0.1103000 | $0.1186000 | $0.1186000 | $0.1186000 |
| 2021-11-20 | $0.1186000 | $0.1218000 | $0.1218000 | $0.1218000 |
| 2021-11-21 | $0.1218000 | $0.1176000 | $0.1176000 | $0.1176000 |
| 2021-11-22 | $0.1176000 | $0.1128000 | $0.1128000 | $0.1128000 |
| 2021-11-23 | $0.1128000 | $0.1197000 | $0.1197000 | $0.1197000 |
| 2021-11-24 | $0.1197000 | $0.1178000 | $0.1178000 | $0.1178000 |
| 2021-11-25 | $0.1178000 | $0.1248000 | $0.1248000 | $0.1248000 |
| 2021-11-26 | $0.1248000 | $0.1115000 | $0.1115000 | $0.1115000 |
| 2021-11-27 | $0.1115000 | $0.1131000 | $0.1131000 | $0.1131000 |
| 2021-11-28 | $0.1131000 | $0.1185000 | $0.1185000 | $0.1185000 |
| 2021-11-29 | $0.1185000 | $0.1227000 | $0.1227000 | $0.1227000 |
| 2021-11-30 | $0.1227000 | $0.1277000 | $0.1277000 | $0.1277000 |
| 2021-12-01 | $0.1277000 | $0.1265000 | $0.1265000 | $0.1265000 |
| 2021-12-02 | $0.1265000 | $0.1245000 | $0.1245000 | $0.1245000 |
| 2021-12-03 | $0.1245000 | $0.1164000 | $0.1164000 | $0.1164000 |
| 2021-12-04 | $0.1164000 | $0.1137000 | $0.1137000 | $0.1137000 |
| 2021-12-05 | $0.1137000 | $0.1159000 | $0.1159000 | $0.1159000 |
| 2021-12-06 | $0.1159000 | $0.1202000 | $0.1202000 | $0.1202000 |
| 2021-12-07 | $0.1202000 | $0.1189000 | $0.1189000 | $0.1189000 |
| 2021-12-08 | $0.1189000 | $0.1225000 | $0.1225000 | $0.1225000 |
| 2021-12-09 | $0.1225000 | $0.1134000 | $0.1134000 | $0.1134000 |
| 2021-12-10 | $0.1134000 | $0.1076000 | $0.1076000 | $0.1076000 |
| 2021-12-11 | $0.1076000 | $0.1128000 | $0.1128000 | $0.1128000 |
| 2021-12-12 | $0.1128000 | $0.1141000 | $0.1141000 | $0.1141000 |
| 2021-12-13 | $0.1141000 | $0.1044000 | $0.1044000 | $0.1044000 |
| 2021-12-14 | $0.1044000 | $0.1065000 | $0.1065000 | $0.1065000 |
| 2021-12-15 | $0.1065000 | $0.1109000 | $0.1109000 | $0.1109000 |
| 2021-12-16 | $0.1109000 | $0.1091000 | $0.1091000 | $0.1091000 |
| 2021-12-17 | $0.1091000 | $0.1069000 | $0.1069000 | $0.1069000 |
| 2021-12-18 | $0.1069000 | $0.1093000 | $0.1093000 | $0.1093000 |
| 2021-12-19 | $0.1093000 | $0.1082000 | $0.1082000 | $0.1082000 |
| 2021-12-20 | $0.1082000 | $0.1088000 | $0.1088000 | $0.1088000 |
| 2021-12-21 | $0.1088000 | $0.1108000 | $0.1108000 | $0.1108000 |
| 2021-12-22 | $0.1108000 | $0.1098000 | $0.1098000 | $0.1098000 |
| 2021-12-23 | $0.1098000 | $0.1134000 | $0.1134000 | $0.1134000 |
| 2021-12-24 | $0.1134000 | $0.1116000 | $0.1116000 | $0.1116000 |
| 2021-12-25 | $0.1116000 | $0.1130000 | $0.1130000 | $0.1130000 |
| 2021-12-26 | $0.1130000 | $0.1121000 | $0.1121000 | $0.1121000 |
| 2021-12-27 | $0.1121000 | $0.1114000 | $0.1114000 | $0.1114000 |
| 2021-12-28 | $0.1114000 | $0.1046000 | $0.1046000 | $0.1046000 |
| 2021-12-29 | $0.1046000 | $0.1001000 | $0.1001000 | $0.1001000 |
| 2021-12-30 | $0.1001000 | $0.1023000 | $0.1023000 | $0.1023000 |
| 2021-12-31 | $0.1023000 | $0.1014000 | $0.1014000 | $0.1014000 |
| 2022-01-01 | $0.1014000 | $0.1039000 | $0.1039000 | $0.1039000 |
| 2022-01-02 | $0.1039000 | $0.1036000 | $0.1040000 | $0.1035000 |
| 2022-01-03 | $0.1057000 | $0.1038000 | $0.1038000 | $0.1038000 |
| 2022-01-04 | $0.1038000 | $0.1044000 | $0.1044000 | $0.1044000 |
| 2022-01-05 | $0.1044000 | $0.0975 | $0.0975 | $0.0975 |
| 2022-01-06 | $0.0975 | $0.0940 | $0.0940 | $0.0940 |
| 2022-01-07 | $0.0940 | $0.0882 | $0.0882 | $0.0882 |
| 2022-01-08 | $0.0882 | $0.0850 | $0.0850 | $0.0850 |
| 2022-01-09 | $0.0850 | $0.0869 | $0.0869 | $0.0869 |
| 2022-01-10 | $0.0869 | $0.0851 | $0.0851 | $0.0851 |
| 2022-01-11 | $0.0851 | $0.0894 | $0.0894 | $0.0894 |
| 2022-01-12 | $0.0894 | $0.0930 | $0.0930 | $0.0930 |
| 2022-01-13 | $0.0930 | $0.0894 | $0.0894 | $0.0894 |
| 2022-01-14 | $0.0894 | $0.0913 | $0.0913 | $0.0913 |
| 2022-01-15 | $0.0913 | $0.0918 | $0.0918 | $0.0918 |
| 2022-01-16 | $0.0918 | $0.0917 | $0.0919 | $0.0915 |
| 2022-01-17 | $0.0924 | $0.0886 | $0.0886 | $0.0886 |
| 2022-01-18 | $0.0886 | $0.0872 | $0.0872 | $0.0872 |
| 2022-01-19 | $0.0872 | $0.0851 | $0.0851 | $0.0851 |
| 2022-01-20 | $0.0851 | $0.0828 | $0.0828 | $0.0828 |
| 2022-01-21 | $0.0828 | $0.0709 | $0.0709 | $0.0709 |
| 2022-01-22 | $0.0709 | $0.0665 | $0.0665 | $0.0665 |
| 2022-01-23 | $0.0665 | $0.0701 | $0.0701 | $0.0701 |
| 2022-01-24 | $0.0701 | $0.0674 | $0.0674 | $0.0674 |
| 2022-01-25 | $0.0674 | $0.0672 | $0.0674 | $0.0667 |
| 2022-01-27 | $0.0680 | $0.0669 | $0.0669 | $0.0669 |
| 2022-01-28 | $0.0669 | $0.0703 | $0.0703 | $0.0703 |
| 2022-01-29 | $0.0703 | $0.0718 | $0.0718 | $0.0718 |
| 2022-01-30 | $0.0718 | $0.0718 | $0.0718 | $0.0718 |
| 2022-01-31 | $0.0718 | $0.0713 | $0.0719 | $0.0712 |
| 2022-02-02 | $0.0770 | $0.0740 | $0.0740 | $0.0740 |
| 2022-02-03 | $0.0740 | $0.0744 | $0.0744 | $0.0744 |
| 2022-02-04 | $0.0744 | $0.0827 | $0.0827 | $0.0827 |
| 2022-02-05 | $0.0827 | $0.0822 | $0.0827 | $0.0820 |
| 2022-02-06 | $0.0832 | $0.0843 | $0.0843 | $0.0843 |
| 2022-02-07 | $0.0843 | $0.0866 | $0.0866 | $0.0866 |
| 2022-02-08 | $0.0866 | $0.0860 | $0.0860 | $0.0860 |
| 2022-02-09 | $0.0860 | $0.0895 | $0.0895 | $0.0895 |
| 2022-02-10 | $0.0895 | $0.0891 | $0.0897 | $0.0888 |
| 2022-02-11 | $0.0848 | $0.0808 | $0.0808 | $0.0808 |
| 2022-02-12 | $0.0808 | $0.0805 | $0.0805 | $0.0805 |
| 2022-02-13 | $0.0805 | $0.0803 | $0.0805 | $0.0800 |
| 2022-02-14 | $0.0792 | $0.0808 | $0.0808 | $0.0808 |
| 2022-02-15 | $0.0808 | $0.0879 | $0.0879 | $0.0879 |
| 2022-02-16 | $0.0879 | $0.0862 | $0.0862 | $0.0862 |
| 2022-02-17 | $0.0862 | $0.0798 | $0.0798 | $0.0798 |
| 2022-02-18 | $0.0798 | $0.0767 | $0.0767 | $0.0767 |
| 2022-02-19 | $0.0767 | $0.0762 | $0.0762 | $0.0762 |
| 2022-02-20 | $0.0762 | $0.0723 | $0.0723 | $0.0723 |
| 2022-02-21 | $0.0723 | $0.0724 | $0.0727 | $0.0719 |
| 2022-02-22 | $0.0709 | $0.0728 | $0.0728 | $0.0728 |
| 2022-02-23 | $0.0728 | $0.0712 | $0.0712 | $0.0712 |
| 2022-02-24 | $0.0712 | $0.0717 | $0.0717 | $0.0717 |
| 2022-02-25 | $0.0717 | $0.0764 | $0.0764 | $0.0764 |
| 2022-02-26 | $0.0764 | $0.0767 | $0.0767 | $0.0767 |
| 2022-02-27 | $0.0767 | $0.0722 | $0.0722 | $0.0722 |
| 2022-02-28 | $0.0722 | $0.0805 | $0.0805 | $0.0805 |
| 2022-03-01 | $0.0805 | $0.0821 | $0.0821 | $0.0821 |
| 2022-03-02 | $0.0821 | $0.0813 | $0.0813 | $0.0813 |
| 2022-03-03 | $0.0813 | $0.0814 | $0.0814 | $0.0809 |
| 2022-03-04 | $0.0782 | $0.0723 | $0.0723 | $0.0723 |
| 2022-03-05 | $0.0723 | $0.0721 | $0.0723 | $0.0721 |
| 2022-03-06 | $0.0735 | $0.0704 | $0.0704 | $0.0704 |
| 2022-03-07 | $0.0704 | $0.0689 | $0.0689 | $0.0689 |
| 2022-03-08 | $0.0689 | $0.0711 | $0.0711 | $0.0711 |
| 2022-03-09 | $0.0711 | $0.0754 | $0.0754 | $0.0754 |
| 2022-03-10 | $0.0754 | $0.0720 | $0.0720 | $0.0720 |
| 2022-03-11 | $0.0720 | $0.0705 | $0.0705 | $0.0705 |
| 2022-03-12 | $0.0705 | $0.0709 | $0.0709 | $0.0709 |
| 2022-03-13 | $0.0709 | $0.0694 | $0.0694 | $0.0694 |
| 2022-03-14 | $0.0694 | $0.0715 | $0.0715 | $0.0715 |
| 2022-03-15 | $0.0715 | $0.0723 | $0.0723 | $0.0723 |
| 2022-03-16 | $0.0723 | $0.0765 | $0.0765 | $0.0765 |
| 2022-03-17 | $0.0765 | $0.0776 | $0.0776 | $0.0776 |
| 2022-03-18 | $0.0776 | $0.0811 | $0.0811 | $0.0811 |
| 2022-03-19 | $0.0811 | $0.0815 | $0.0815 | $0.0811 |
| 2022-03-20 | $0.0814 | $0.0789 | $0.0789 | $0.0789 |
| 2022-03-21 | $0.0789 | $0.0798 | $0.0798 | $0.0798 |
| 2022-03-22 | $0.0798 | $0.0819 | $0.0819 | $0.0819 |
| 2022-03-23 | $0.0819 | $0.0838 | $0.0838 | $0.0838 |
| 2022-03-24 | $0.0838 | $0.0859 | $0.0859 | $0.0859 |
| 2022-03-25 | $0.0859 | $0.0856 | $0.0856 | $0.0856 |
| 2022-03-26 | $0.0856 | $0.0868 | $0.0868 | $0.0868 |
| 2022-03-27 | $0.0868 | $0.0909 | $0.0909 | $0.0909 |
| 2022-03-28 | $0.0909 | $0.0920 | $0.0920 | $0.0920 |
| 2022-03-29 | $0.0920 | $0.0938 | $0.0938 | $0.0938 |
| 2022-03-30 | $0.0938 | $0.0934 | $0.0934 | $0.0934 |
| 2022-03-31 | $0.0934 | $0.0905 | $0.0905 | $0.0905 |
| 2022-04-01 | $0.0905 | $0.0953 | $0.0953 | $0.0953 |
| 2022-04-02 | $0.0953 | $0.0950 | $0.0950 | $0.0950 |
| 2022-04-03 | $0.0950 | $0.0972 | $0.0972 | $0.0972 |
| 2022-04-04 | $0.0972 | $0.0971 | $0.0971 | $0.0971 |
| 2022-04-05 | $0.0971 | $0.0940 | $0.0940 | $0.0940 |
| 2022-04-06 | $0.0940 | $0.0874 | $0.0874 | $0.0874 |
| 2022-04-07 | $0.0874 | $0.0881 | $0.0882 | $0.0872 |
| 2022-04-08 | $0.0455000 | $0.0461000 | $0.0461000 | $0.0455000 |
| 2022-04-09 | $0.0881 | $0.0899 | $0.0899 | $0.0899 |
| 2022-04-10 | $0.0461000 | $0.0450000 | $0.0464600 | $0.0430900 |
| 2022-04-11 | $0.0450000 | $0.0450000 | $0.0450100 | $0.0450000 |
| 2022-04-12 | $0.0450000 | $0.0450000 | $0.0450000 | $0.0450000 |
| 2022-04-13 | $0.0450000 | $0.0450000 | $0.0450000 | $0.0450000 |
| 2022-04-14 | $0.0450000 | $0.0449100 | $0.0450000 | $0.0448600 |
| 2022-04-15 | $0.0449100 | $0.0442200 | $0.0449400 | $0.0440800 |
| 2022-04-16 | $0.0442200 | $0.0442400 | $0.0442900 | $0.0441900 |
| 2022-04-17 | $0.0442400 | $0.0442500 | $0.0442900 | $0.0442200 |
| 2022-04-18 | $0.0824 | $0.0825 | $0.0826 | $0.0821 |
| 2022-04-19 | $0.0442000 | $0.0441900 | $0.0442500 | $0.0440800 |
| 2022-04-20 | $0.0441900 | $0.0442100 | $0.0442500 | $0.0441200 |
| 2022-04-21 | $0.0442100 | $0.0441900 | $0.0736 | $0.0441400 |
| 2022-04-22 | $0.0441900 | $0.0441900 | $0.0441900 | $0.0441500 |
| 2022-04-23 | $0.0441900 | $0.0437000 | $0.0441900 | $0.0431100 |
| 2022-04-24 | $0.0437000 | $0.0438200 | $0.0438900 | $0.0436700 |
| 2022-04-25 | $0.0438200 | $0.0438100 | $0.0438800 | $0.0437800 |
| 2022-04-26 | $0.0438100 | $0.0437900 | $0.0438300 | $0.0430000 |
| 2022-04-27 | $0.0437900 | $0.0436900 | $0.0438000 | $0.0436400 |
| 2022-04-28 | $0.0436900 | $0.0433100 | $0.0438000 | $0.0406300 |
| 2022-04-29 | $0.0433100 | $0.0427700 | $0.0434900 | $0.0401900 |
| 2022-04-30 | $0.0427700 | $0.0434400 | $0.0436800 | $0.0400000 |
| 2022-05-01 | $0.0434400 | $0.0431600 | $0.0437100 | $0.0429100 |
| 2022-05-02 | $0.0431600 | $0.0432100 | $0.0434100 | $0.0429000 |
| 2022-05-03 | $0.0432100 | $0.0429400 | $0.0433800 | $0.0427800 |
| 2022-05-04 | $0.0429400 | $0.0429300 | $0.0430600 | $0.0428000 |
| 2022-05-05 | $0.0429300 | $0.0429300 | $0.0429500 | $0.0428900 |
| 2022-05-06 | $0.0429300 | $0.0429300 | $0.0429400 | $0.0429100 |
| 2022-05-07 | $0.0429300 | $0.0429300 | $0.0429500 | $0.0429100 |
| 2022-05-08 | $0.0429300 | $0.0428100 | $0.0429200 | $0.0427700 |
| 2022-05-09 | $0.0428100 | $0.0398700 | $0.0428700 | $0.0379100 |
| 2022-05-10 | $0.0398700 | $0.0391000 | $0.0425800 | $0.0388800 |
| 2022-05-11 | $0.0391000 | $0.0360400 | $0.0412000 | $0.0347800 |
| 2022-05-12 | $0.0360400 | $0.0356100 | $0.0406800 | $0.0259100 |
| 2022-05-13 | $0.0356100 | $0.0358700 | $0.0359800 | $0.0355000 |
| 2022-05-14 | $0.0358700 | $0.0355600 | $0.0359500 | $0.0353800 |
| 2022-05-15 | $0.0355600 | $0.0346100 | $0.0357100 | $0.0336400 |
| 2022-05-16 | $0.0346100 | $0.0357000 | $0.0357000 | $0.0335600 |
| 2022-05-17 | $0.0357000 | $0.0393300 | $0.0394900 | $0.0354400 |
| 2022-05-18 | $0.0393300 | $0.0391800 | $0.0393900 | $0.0365000 |
| 2022-05-19 | $0.0391800 | $0.0390900 | $0.0392200 | $0.0389800 |
| 2022-05-20 | $0.0390900 | $0.0405100 | $0.0413100 | $0.0389700 |
| 2022-05-21 | $0.0405100 | $0.0403100 | $0.0405400 | $0.0402700 |
| 2022-05-22 | $0.0403100 | $0.0403200 | $0.0404500 | $0.0396400 |
| 2022-05-23 | $0.0403200 | $0.0388200 | $0.0404500 | $0.0385000 |
| 2022-05-24 | $0.0388200 | $0.0399000 | $0.0402500 | $0.0378400 |
| 2022-05-25 | $0.0546 | $0.0545 | $0.0547 | $0.0544 |
| 2022-05-26 | $0.0385800 | $0.0400400 | $0.0416400 | $0.0383300 |
| 2022-05-27 | $0.0400400 | $0.0402800 | $0.0402800 | $0.0361500 |
| 2022-05-28 | $0.0402800 | $0.0381200 | $0.0402900 | $0.0381200 |
| 2022-05-29 | $0.0381200 | $0.0403400 | $0.0403400 | $0.0381200 |
| 2022-05-30 | $0.0403400 | $0.0402000 | $0.0404500 | $0.0393100 |
| 2022-05-31 | $0.0402000 | $0.0400300 | $0.0405500 | $0.0385200 |
| 2022-06-01 | $0.0400300 | $0.0406400 | $0.0406900 | $0.0381600 |
| 2022-06-02 | $0.0406400 | $0.0394500 | $0.0407300 | $0.0374600 |
| 2022-06-03 | $0.0394500 | $0.0393400 | $0.0403500 | $0.0315700 |
| 2022-06-04 | $0.0393400 | $0.0392600 | $0.0402000 | $0.0373400 |
| 2022-06-05 | $0.0392600 | $0.0401500 | $0.0403200 | $0.0372400 |
| 2022-06-06 | $0.0401500 | $0.0403300 | $0.0403500 | $0.0381900 |
| 2022-06-07 | $0.0403300 | $0.0403800 | $0.0407200 | $0.0376400 |
| 2022-06-08 | $0.0403800 | $0.0400100 | $0.0411700 | $0.0383400 |
| 2022-06-09 | $0.0400100 | $0.0407400 | $0.0409200 | $0.0379800 |
| 2022-06-10 | $0.0407400 | $0.0396000 | $0.0407400 | $0.0386600 |
| 2022-06-11 | $0.0396000 | $0.0369400 | $0.0403300 | $0.0367100 |
| 2022-06-12 | $0.0369400 | $0.0372900 | $0.0389600 | $0.0364100 |
| 2022-06-13 | $0.0372900 | $0.0391100 | $0.0391400 | $0.0315700 |
| 2022-06-14 | $0.0391100 | $0.0421800 | $0.0422500 | $0.0351500 |
| 2022-06-15 | $0.0421800 | $0.0374700 | $0.0422800 | $0.0368000 |
| 2022-06-16 | $0.0374700 | $0.0375900 | $0.0381600 | $0.0364200 |
| 2022-06-17 | $0.0375900 | $0.0372700 | $0.0413700 | $0.0365000 |
| 2022-06-18 | $0.0372700 | $0.0372500 | $0.0373000 | $0.0355000 |
| 2022-06-19 | $0.0372500 | $0.0372100 | $0.0373100 | $0.0369600 |
| 2022-06-20 | $0.0372100 | $0.0367000 | $0.0372300 | $0.0360800 |
| 2022-06-21 | $0.0367000 | $0.0370300 | $0.0376400 | $0.0362200 |
| 2022-06-22 | $0.0370300 | $0.0370800 | $0.0371000 | $0.0370000 |
| 2022-06-23 | $0.0370800 | $0.0369800 | $0.0371900 | $0.0367800 |
| 2022-06-24 | $0.0369800 | $0.0367200 | $0.0371600 | $0.0360000 |
| 2022-06-25 | $0.0367200 | $0.0382600 | $0.0396800 | $0.0343900 |
| 2022-06-26 | $0.0382600 | $0.0353000 | $0.0423000 | $0.0307900 |
| 2022-06-27 | $0.0353000 | $0.0323300 | $0.0376200 | $0.0299600 |
| 2022-06-28 | $0.0323300 | $0.0314500 | $0.0334200 | $0.0300100 |
| 2022-06-29 | $0.0314500 | $0.0311700 | $0.0334200 | $0.0298300 |
| 2022-06-30 | $0.0311700 | $0.0318100 | $0.0325000 | $0.0306800 |
| 2022-07-01 | $0.0318100 | $0.0320200 | $0.0324600 | $0.0314500 |
| 2022-07-02 | $0.0320200 | $0.0319600 | $0.0322000 | $0.0310200 |
| 2022-07-03 | $0.0319600 | $0.0320400 | $0.0322600 | $0.0319000 |
| 2022-07-04 | $0.0320400 | $0.0319100 | $0.0320900 | $0.0256900 |
| 2022-07-05 | $0.0319100 | $0.0319800 | $0.0319900 | $0.0308800 |
| 2022-07-06 | $0.0319800 | $0.0320300 | $0.0326200 | $0.0318100 |
| 2022-07-07 | $0.0320300 | $0.0320000 | $0.0326900 | $0.0300400 |
| 2022-07-08 | $0.0320000 | $0.0307300 | $0.0336400 | $0.0299600 |
| 2022-07-09 | $0.0307300 | $0.0319300 | $0.0320000 | $0.0300900 |
| 2022-07-10 | $0.0319300 | $0.0318600 | $0.0319700 | $0.0312200 |
| 2022-07-11 | $0.0318600 | $0.0302800 | $229.92 | $0.0301200 |
| 2022-07-12 | $0.0302800 | $0.0319900 | $0.0329800 | $0.0294500 |
| 2022-07-13 | $0.0286100 | $0.0307400 | $0.0307400 | $0.0307400 |
| 2022-07-14 | $0.0320000 | $0.0292300 | $0.0328000 | $0.0290100 |
| 2022-07-15 | $0.0292300 | $0.0304800 | $0.0307700 | $0.0290500 |
| 2022-07-16 | $0.0304800 | $0.0303500 | $0.0304800 | $0.0303500 |
| 2022-07-17 | $0.0303500 | $0.0300300 | $0.0319900 | $0.0300100 |
| 2022-07-18 | $0.0300300 | $0.0300300 | $0.0300700 | $0.0279300 |
| 2022-07-19 | $0.0300300 | $0.0321500 | $0.0323900 | $0.0300000 |
| 2022-07-20 | $0.0321500 | $0.0315100 | $0.0321900 | $0.0313100 |
| 2022-07-21 | $0.0315100 | $0.0312400 | $0.0315600 | $0.0312100 |
| 2022-07-22 | $0.0312400 | $0.0313800 | $0.0315700 | $0.0282300 |
| 2022-07-23 | $0.0313800 | $0.0272500 | $0.0315600 | $0.0272000 |
| 2022-07-24 | $0.0272500 | $0.0272800 | $0.0315600 | $0.0271600 |
| 2022-07-25 | $0.0272800 | $0.0272100 | $0.0313300 | $0.0262100 |
| 2022-07-26 | $0.0272100 | $0.0273200 | $0.0300700 | $0.0271400 |
| 2022-07-27 | $0.0273200 | $0.0288900 | $0.0316100 | $0.0220100 |
| 2022-07-28 | $0.0288900 | $0.0297000 | $0.0306600 | $0.0270000 |
| 2022-07-29 | $0.0297000 | $0.0306600 | $0.0309200 | $0.0274200 |
| 2022-07-30 | $0.0306600 | $0.0300200 | $0.0310000 | $0.0290000 |
| 2022-07-31 | $0.0300200 | $0.0246000 | $0.0310000 | $0.0230000 |
| 2022-08-01 | $0.0246000 | $0.0309100 | $0.0311700 | $0.0243000 |
| 2022-08-02 | $0.0309100 | $0.0310500 | $0.0316200 | $0.0250000 |
| 2022-08-03 | $0.0310500 | $0.0310000 | $0.0311000 | $0.0260000 |
| 2022-08-04 | $0.0310000 | $0.0305300 | $0.0310000 | $0.0260000 |
| 2022-08-05 | $0.0305300 | $0.0306600 | $0.0311000 | $0.0259600 |
| 2022-08-06 | $0.0306600 | $0.0297700 | $0.0306600 | $0.0255000 |
| 2022-08-07 | $0.0297700 | $0.0302000 | $0.0315000 | $0.0270000 |
| 2022-08-08 | $0.0302000 | $0.0289100 | $0.0315000 | $0.0230000 |
| 2022-08-09 | $0.0289100 | $0.0287400 | $0.0298500 | $0.0230200 |
| 2022-08-10 | $0.0287400 | $0.0286600 | $0.0289000 | $0.0232400 |
| 2022-08-11 | $0.0286600 | $0.0269000 | $0.0286600 | $0.0235400 |
| 2022-08-12 | $0.0269000 | $0.0274500 | $0.0279200 | $0.0256200 |
| 2022-08-13 | $0.0274500 | $0.0273200 | $0.0289800 | $0.0220300 |
| 2022-08-14 | $0.0273200 | $0.0273200 | $0.0285900 | $0.0220300 |
| 2022-08-15 | $0.0273200 | $0.0272100 | $0.0274000 | $0.0220000 |
| 2022-08-16 | $0.0272100 | $0.0289900 | $0.0290000 | $0.0215800 |
| 2022-08-17 | $0.0289900 | $0.0289000 | $0.0290000 | $0.0250000 |
| 2022-08-18 | $0.0289000 | $0.0270000 | $0.0290000 | $0.0270000 |
| 2022-08-19 | $0.0270000 | $0.0264100 | $0.0290000 | $0.0231900 |
| 2022-08-20 | $0.0264100 | $0.0266700 | $0.0289600 | $0.0190000 |
| 2022-08-21 | $0.0266700 | $0.0255000 | $0.0270100 | $0.0200000 |
| 2022-08-22 | $0.0255000 | $0.0253000 | $0.0265900 | $0.0224600 |
| 2022-08-23 | $0.0253000 | $0.0251500 | $0.0262200 | $0.0231000 |
| 2022-08-24 | $0.0251500 | $0.0269500 | $0.0279000 | $0.0246900 |
| 2022-08-25 | $0.0269500 | $0.0270100 | $0.0270400 | $0.0231000 |
| 2022-08-26 | $0.0467700 | $0.0464000 | $0.0467700 | $0.0462200 |
| 2022-08-27 | $0.0270100 | $0.0270100 | $0.0290000 | $0.0231000 |
| 2022-08-28 | $0.0270100 | $0.0269100 | $0.0274600 | $0.0259300 |
| 2022-08-29 | $0.0269100 | $0.0271600 | $0.0278400 | $0.0231000 |
| 2022-08-30 | $0.0271600 | $0.0271600 | $0.0272000 | $0.0230000 |
| 2022-08-31 | $0.0271600 | $0.0271100 | $0.0272000 | $0.0194000 |
| 2022-09-01 | $0.0271100 | $0.0251000 | $0.0271100 | $0.0191800 |
| 2022-09-02 | $0.0251000 | $0.0234100 | $0.0258700 | $0.0194600 |
| 2022-09-03 | $0.0234100 | $0.0213700 | $0.0240000 | $0.0192900 |
| 2022-09-04 | $0.0213700 | $0.0219300 | $0.0240400 | $0.0198500 |
| 2022-09-05 | $0.0219300 | $0.0213500 | $0.0239900 | $0.0184200 |
| 2022-09-06 | $0.0213500 | $0.0207800 | $0.0218000 | $0.0145500 |
| 2022-09-07 | $0.0207800 | $0.0204100 | $0.0211500 | $0.0159000 |
| 2022-09-08 | $0.0204100 | $0.0185300 | $0.0205000 | $0.0160000 |
| 2022-09-09 | $0.0185300 | $0.0187400 | $0.0198000 | $0.0134000 |
| 2022-09-10 | $0.0187400 | $0.0201100 | $0.0204100 | $0.0142100 |
| 2022-09-11 | $0.0201100 | $0.0203700 | $0.0205000 | $0.0152100 |
| 2022-09-12 | $0.0203700 | $0.0202300 | $0.0205000 | $0.0168400 |
| 2022-09-13 | $0.0202300 | $0.0187400 | $0.0205000 | $0.0152300 |
| 2022-09-14 | $0.0187400 | $0.0203100 | $0.0203100 | $0.0140200 |
| 2022-09-15 | $0.0203100 | $0.0183100 | $0.0205000 | $0.0141100 |
| 2022-09-16 | $0.0406100 | $0.0400700 | $0.0407400 | $0.0399400 |
| 2022-09-17 | $0.0190100 | $0.0189300 | $0.0190500 | $0.0160000 |
| 2022-09-18 | $0.0189300 | $0.0190000 | $0.0190100 | $0.0188500 |
| 2022-09-19 | $0.0190000 | $0.0166200 | $0.0195000 | $0.0134000 |
| 2022-09-20 | $0.0166200 | $0.0168300 | $0.0178400 | $0.0140100 |
| 2022-09-21 | $0.0364900 | $0.0366200 | $0.0367200 | $0.0363400 |
| 2022-09-22 | $0.0170400 | $0.0204100 | $0.0204900 | $0.0162000 |
| 2022-09-23 | $0.0204100 | $0.0159800 | $0.0204900 | $0.0140000 |
| 2022-09-24 | $0.0366000 | $0.0363300 | $0.0366900 | $0.0363100 |
시장
iOWN Token Crypto Market
| 모집통화 | 거래소 |
|---|---|
| IOWN/ETH | p2pb2b |
| IOWN/USDT | p2pb2b |
Description
iOWN Token Crypto ICO Description
iOWN is a blockchain-based investment platform launched to bridge the gaps between investors and businesses seeking funding. iOWN tackles problems with a digital Blockchain-powered program and a comprehensive ecosystem. The twin concept will modernize and simplify investment opportunities through a decentralized platform accessible by all kinds of users (from trading bingers to experts) and business owners all over the world.
기술
iOWN Token Crypto Technology
Sorry, detailed technology about iOWN Token is not currently available
특징들
iOWN Token Crypto Features
Sorry, detailed features about iOWN Token is not currently available
ICO Status
iOWN Token ICO Details
ICO 상태
Upcoming
토큰 공급량
450000000
시작 날짜
2019-06-01
종료 날짜
2019-07-31
기금 조성 (BTC)
N/A
기금 조성 (USD)
N/A
초기가 (USD)
0.01
보안 감사 회사
N/A
ICO 법적문제
Corporation
ICO 관할권
Cayman Islands
법적 조언자
N/A
iOWN is a blockchain-based investment platform launched to bridge the gaps between investors and businesses seeking funding. iOWN tackles problems with a digital Blockchain-powered program and a comprehensive ecosystem. The twin concept will modernize and simplify investment opportunities through a decentralized platform accessible by all kinds of users (from trading bingers to experts) and business owners all over the world.
Team:
- Sulaiman Dawod:
- Alexander Sayegh:
- Ashraf Alqudah:
- Zina Ashour:
iOWN Token Pre-ICO began on April 1, 2019, and will end on May 31, 2019. iOWN Token ICO begins on June 1, 2019. The ICO token supply represents 67% of the total token supply, so there is a total of 301,500,000 IOWN tokens available (including Pre-ICO), for 0.01 USD each. The ICO funding target is 1,200,000 USD, the funding cap is 3,000,000 USD and is expected to end on July 31, 2019, or when the funding cap is reached.
Token Reserve Split (33%):
- 13% Company Reserve;
- 12% Bounty Program;
- 6% Founders and Team;
- 2% Advisors.
iOWN Token ICO features a bounty campaign as well as up to 25% Bonus.
Crypto 뉴스 레터 받기
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.