Otherworld
OWN
Rank #1999
$0.1687
Updated 2 months ago
Market Cap
$5.96M
24h Volume
$11.70K
Avg Volume (6m)
$18.84K
24h High/Low
$0.2844
$0.1687
$0.1687
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Gaming (GameFi)
Play To Earn
RPG
Avalanche L1
Chains
Ethereum
0x2d81f9460bd21e8...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1687 | $0.2844 | $0.1687 | $0.1687 | $11.70K | $5.96M |
| Dec 2, 2025 | $0.2343 | $0.2844 | $0.2308 | $0.2495 | $12.62K | $8.74M |
| Dec 1, 2025 | $0.2326 | $0.2484 | $0.2313 | $0.2435 | $12.04K | $8.48M |
| Nov 30, 2025 | $0.2302 | $0.2485 | $0.2302 | $0.2413 | $11.81K | $8.42M |
| Nov 29, 2025 | $0.2330 | $0.2457 | $0.2313 | $0.2313 | $12.42K | $8.32M |
| Nov 28, 2025 | $0.2463 | $0.2478 | $0.2314 | $0.2323 | $12.33K | $8.43M |
| Nov 27, 2025 | $0.2453 | $0.2501 | $0.2285 | $0.2327 | $12.55K | $8.47M |
| Nov 26, 2025 | $0.2599 | $0.2799 | $0.2289 | $0.2377 | $11.27K | $9.05M |
| Nov 25, 2025 | $0.1926 | $0.2999 | $0.1926 | $0.2838 | $4.33K | $9.15M |
| Nov 24, 2025 | $0.1935 | $0.1941 | $0.1898 | $0.1926 | $9.40K | $6.78M |
| Nov 23, 2025 | $0.1926 | $0.1941 | $0.1921 | $0.1935 | $10.47K | $6.82M |
| Nov 22, 2025 | $0.1907 | $0.1950 | $0.1888 | $0.1927 | $17.51K | $6.77M |
| Nov 21, 2025 | $0.1952 | $0.1953 | $0.1907 | $0.1953 | $18.95K | $6.87M |
| Nov 20, 2025 | $0.1953 | $0.1953 | $0.1952 | $0.1952 | $19.40K | $6.90M |
| Nov 19, 2025 | $0.1953 | $0.1954 | $0.1952 | $0.1953 | $19.41K | $6.90M |
| Nov 18, 2025 | $0.1952 | $0.1958 | $0.1949 | $0.1954 | $19.67K | $6.90M |
| Nov 17, 2025 | $0.1953 | $0.1954 | $0.1952 | $0.1953 | $19.69K | $6.90M |
| Nov 16, 2025 | $0.1954 | $0.1954 | $0.1953 | $0.1954 | $20.01K | $6.90M |
| Nov 15, 2025 | $0.1953 | $0.1954 | $0.1953 | $0.1953 | $19.35K | $6.90M |
| Nov 14, 2025 | $0.1953 | $0.1954 | $0.1953 | $0.1953 | $14.64K | $6.90M |
| Nov 13, 2025 | $0.1955 | $0.1955 | $0.1953 | $0.1954 | $3.10K | $6.91M |
| Nov 12, 2025 | $0.1954 | $0.1955 | $0.1954 | $0.1954 | $91.78 | $6.91M |
| Nov 11, 2025 | $0.1954 | $0.1956 | $0.1954 | $0.1954 | $200.14 | $6.91M |
| Nov 10, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $13.02K | $6.91M |
| Nov 9, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $19.76K | $6.91M |
| Nov 8, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $19.66K | $6.91M |
| Nov 7, 2025 | $0.1938 | $0.1938 | $0.1938 | $0.1938 | $19.10K | $6.85M |
| Nov 6, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $17.05K | $6.85M |
| Nov 5, 2025 | $0.1942 | $0.1942 | $0.1942 | $0.1942 | $18.79K | $6.87M |
| Nov 4, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $19.43K | $6.89M |
| Nov 3, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $16.98K | $6.91M |
| Nov 2, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $12.91K | $6.91M |
| Nov 1, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $9.04K | $6.72M |
| Oct 31, 2025 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $10.07K | $6.72M |
| Oct 30, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $9.66K | $6.72M |
| Oct 29, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $10.75K | $6.91M |
| Oct 28, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $14.39K | $6.91M |
| Oct 27, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $10.25K | $6.91M |
| Oct 26, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $10.40K | $6.91M |
| Oct 25, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $12.60K | $6.91M |
| Oct 24, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $10.34K | $6.91M |
| Oct 23, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $11.22K | $6.91M |
| Oct 22, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $18.81K | $6.86M |
| Oct 21, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $58.26K | $6.84M |
| Oct 20, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $73.12K | $6.86M |
| Oct 19, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $79.52K | $6.87M |
| Oct 18, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $67.71K | $6.84M |
| Oct 17, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $49.91K | $6.87M |
| Oct 16, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $16.64K | $6.80M |
| Oct 15, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $16.84K | $6.24M |
| Oct 14, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $18.06K | $7.55M |
| Oct 13, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $10.81K | $6.82M |
| Oct 12, 2025 | $0.2338 | $0.2338 | $0.2338 | $0.2338 | $16.30K | $8.26M |
| Oct 11, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $14.77K | $9.20M |
| Oct 10, 2025 | $0.2923 | $0.2923 | $0.2923 | $0.2923 | $14.71K | $10.33M |
| Oct 9, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $8.48K | $10.78M |
| Oct 8, 2025 | $0.3046 | $0.3046 | $0.3046 | $0.3046 | $17.26K | $10.77M |
| Oct 7, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $18.80K | $10.69M |
| Oct 6, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $17.41K | $11.45M |
| Oct 5, 2025 | $0.3406 | $0.3406 | $0.3406 | $0.3406 | $18.57K | $12.04M |
| Oct 4, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $18.09K | $10.23M |
| Oct 3, 2025 | $0.3013 | $0.3013 | $0.3013 | $0.3013 | $17.40K | $10.65M |
| Oct 2, 2025 | $0.3014 | $0.3014 | $0.3014 | $0.3014 | $18.52K | $10.65M |
| Oct 1, 2025 | $0.3013 | $0.3013 | $0.3013 | $0.3013 | $13.00K | $10.65M |
| Sep 30, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $17.72K | $10.65M |
| Sep 29, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $18.57K | $10.99M |
| Sep 28, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $18.74K | $11.39M |
| Sep 27, 2025 | $0.2949 | $0.2949 | $0.2949 | $0.2949 | $18.24K | $10.42M |
| Sep 26, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $17.16K | $10.43M |
| Sep 25, 2025 | $0.2887 | $0.2887 | $0.2887 | $0.2887 | $18.81K | $10.20M |
| Sep 24, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $17.67K | $10.39M |
| Sep 23, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $17.55K | $9.98M |
| Sep 22, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $18.73K | $10.81M |
| Sep 21, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $22.29K | $8.89M |
| Sep 20, 2025 | $0.2958 | $0.2958 | $0.2958 | $0.2958 | $19.42K | $10.46M |
| Sep 19, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $16.49K | $9.95M |
| Sep 18, 2025 | $0.2901 | $0.2901 | $0.2901 | $0.2901 | $18.06K | $10.26M |
| Sep 17, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $18.32K | $10.06M |
| Sep 16, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $17.36K | $10.09M |
| Sep 15, 2025 | $0.2874 | $0.2874 | $0.2874 | $0.2874 | $16.90K | $10.15M |
| Sep 14, 2025 | $0.2726 | $0.2726 | $0.2726 | $0.2726 | $16.25K | $9.64M |
| Sep 13, 2025 | $0.2826 | $0.2826 | $0.2826 | $0.2826 | $16.86K | $9.99M |
| Sep 12, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $17.60K | $9.96M |
| Sep 11, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $15.57K | $9.42M |
| Sep 10, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $17.02K | $9.51M |
| Sep 9, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $13.33K | $9.68M |
| Sep 8, 2025 | $0.2790 | $0.2790 | $0.2790 | $0.2790 | $18.11K | $9.86M |
| Sep 7, 2025 | $0.2813 | $0.2813 | $0.2813 | $0.2813 | $17.42K | $9.94M |
| Sep 6, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $17.06K | $9.82M |
| Sep 5, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $16.45K | $10.00M |
| Sep 4, 2025 | $0.2827 | $0.2827 | $0.2827 | $0.2827 | $17.62K | $9.99M |
| Sep 3, 2025 | $0.2815 | $0.2815 | $0.2815 | $0.2815 | $16.42K | $9.95M |
| Sep 2, 2025 | $0.2760 | $0.2760 | $0.2760 | $0.2760 | $56.59K | $9.76M |
| Sep 1, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $61.30K | $10.31M |