Otherworld
OWN
Rank #1999
$0.1954
Updated 9 days ago
Market Cap
$6.91M
24h Volume
$200.14
Avg Volume (6m)
$48.60K
24h High/Low
$0.1956
$0.1954
$0.1954
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $68.08K | $10.31M |
| Aug 30, 2025 | $0.2914 | $0.2914 | $0.2914 | $0.2914 | $69.54K | $10.30M |
| Aug 29, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $67.25K | $10.26M |
| Aug 28, 2025 | $0.2909 | $0.2909 | $0.2909 | $0.2909 | $69.48K | $10.28M |
| Aug 27, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $50.62K | $10.31M |
| Aug 26, 2025 | $0.2888 | $0.2888 | $0.2888 | $0.2888 | $45.03K | $10.20M |
| Aug 25, 2025 | $0.2912 | $0.2912 | $0.2912 | $0.2912 | $63.93K | $10.29M |
| Aug 24, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $67.26K | $10.28M |
| Aug 23, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $58.71K | $10.28M |
| Aug 22, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $62.97K | $10.27M |
| Aug 21, 2025 | $0.2911 | $0.2911 | $0.2911 | $0.2911 | $67.10K | $10.29M |
| Aug 20, 2025 | $0.2911 | $0.2911 | $0.2911 | $0.2911 | $66.81K | $10.29M |
| Aug 19, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $46.41K | $10.47M |
| Aug 18, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $21.02K | $10.78M |
| Aug 17, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $12.26K | $10.79M |
| Aug 16, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $2.56K | $10.78M |
| Aug 15, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $5.30K | $10.86M |
| Aug 14, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $12.55K | $10.92M |
| Aug 13, 2025 | $0.3103 | $0.3103 | $0.3103 | $0.3103 | $6.36K | $10.97M |
| Aug 12, 2025 | $0.3152 | $0.3152 | $0.3152 | $0.3152 | $7.89K | $11.14M |
| Aug 11, 2025 | $0.3188 | $0.3188 | $0.3188 | $0.3188 | $9.34K | $11.27M |
| Aug 10, 2025 | $0.3243 | $0.3243 | $0.3243 | $0.3243 | $14.37K | $11.46M |
| Aug 9, 2025 | $0.3252 | $0.3252 | $0.3252 | $0.3252 | $12.78K | $11.50M |
| Aug 8, 2025 | $0.3257 | $0.3257 | $0.3257 | $0.3257 | $39.72K | $11.51M |
| Aug 7, 2025 | $0.3357 | $0.3357 | $0.3357 | $0.3357 | $79.22K | $11.87M |
| Aug 6, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $82.03K | $11.80M |
| Aug 5, 2025 | $0.3372 | $0.3372 | $0.3372 | $0.3372 | $80.54K | $11.92M |
| Aug 4, 2025 | $0.3328 | $0.3328 | $0.3328 | $0.3328 | $83.69K | $11.76M |
| Aug 3, 2025 | $0.3395 | $0.3395 | $0.3395 | $0.3395 | $45.22K | $11.99M |
| Aug 2, 2025 | $0.3393 | $0.3393 | $0.3393 | $0.3393 | $53.81K | $11.99M |
| Aug 1, 2025 | $0.3439 | $0.3439 | $0.3439 | $0.3439 | $78.37K | $12.16M |
| Jul 31, 2025 | $0.3442 | $0.3442 | $0.3442 | $0.3442 | $68.73K | $12.16M |
| Jul 30, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $29.04K | $11.58M |
| Jul 29, 2025 | $0.3285 | $0.3285 | $0.3285 | $0.3285 | $59.71K | $11.61M |
| Jul 28, 2025 | $0.3278 | $0.3278 | $0.3278 | $0.3278 | $80.28K | $11.59M |
| Jul 27, 2025 | $0.3282 | $0.3282 | $0.3282 | $0.3282 | $82.35K | $11.60M |
| Jul 26, 2025 | $0.3409 | $0.3409 | $0.3409 | $0.3409 | $42.00K | $12.05M |
| Jul 25, 2025 | $0.2887 | $0.2887 | $0.2887 | $0.2887 | $69.03K | $10.20M |
| Jul 24, 2025 | $0.2714 | $0.2714 | $0.2714 | $0.2714 | $70.61K | $9.59M |
| Jul 23, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $72.16K | $9.81M |
| Jul 22, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $83.94K | $9.81M |
| Jul 21, 2025 | $0.2787 | $0.2787 | $0.2787 | $0.2787 | $69.09K | $9.85M |
| Jul 20, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $79.73K | $9.22M |
| Jul 19, 2025 | $0.2357 | $0.2357 | $0.2357 | $0.2357 | $80.70K | $8.34M |
| Jul 18, 2025 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $76.74K | $8.00M |
| Jul 17, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $77.70K | $7.64M |
| Jul 16, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $79.31K | $7.69M |
| Jul 15, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $77.89K | $8.53M |
| Jul 14, 2025 | $0.2263 | $0.2263 | $0.2263 | $0.2263 | $71.43K | $8.00M |
| Jul 13, 2025 | $0.2417 | $0.2417 | $0.2417 | $0.2417 | $77.69K | $8.54M |
| Jul 12, 2025 | $0.2497 | $0.2497 | $0.2497 | $0.2497 | $78.47K | $8.82M |
| Jul 11, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $71.56K | $8.48M |
| Jul 10, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $78.55K | $9.17M |
| Jul 9, 2025 | $0.2445 | $0.2445 | $0.2445 | $0.2445 | $80.10K | $8.64M |
| Jul 8, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $78.60K | $10.54M |
| Jul 7, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $81.96K | $9.34M |
| Jul 6, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $80.88K | $9.09M |
| Jul 5, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $62.58K | $8.85M |
| Jul 4, 2025 | $0.2442 | $0.2442 | $0.2442 | $0.2442 | $59.90K | $8.63M |
| Jul 3, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $61.45K | $8.53M |
| Jul 2, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $58.16K | $7.70M |
| Jul 1, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $57.51K | $7.11M |
| Jun 30, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $59.35K | $7.25M |
| Jun 29, 2025 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $60.24K | $5.92M |
| Jun 28, 2025 | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $60.45K | $5.95M |
| Jun 27, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $58.72K | $5.20M |
| Jun 26, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $58.33K | $5.42M |
| Jun 25, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $42.42K | $5.54M |
| Jun 24, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $38.14K | $5.34M |
| Jun 23, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $42.03K | $5.69M |
| Jun 22, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $72.07K | $6.36M |
| Jun 21, 2025 | $0.2577 | $0.2577 | $0.2577 | $0.2577 | $103.36K | $9.11M |
| Jun 20, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $106.27K | $9.25M |
| Jun 19, 2025 | $0.2711 | $0.2711 | $0.2711 | $0.2711 | $98.44K | $9.58M |
| Jun 18, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $103.84K | $9.77M |
| Jun 17, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $115.61K | $10.14M |
| Jun 16, 2025 | $0.3514 | $0.3514 | $0.3514 | $0.3514 | $117.60K | $12.43M |
| Jun 15, 2025 | $0.3880 | $0.3880 | $0.3880 | $0.3880 | $121.34K | $13.77M |
| Jun 14, 2025 | $0.3531 | $0.3531 | $0.3531 | $0.3531 | $105.54K | $13.23M |
| Jun 13, 2025 | $0.3432 | $0.3432 | $0.3432 | $0.3432 | $114.53K | $12.12M |
| Jun 12, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $113.77K | $11.37M |
| Jun 11, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $79.94K | $8.92M |
| Jun 10, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $108.18K | $6.92M |
| Jun 9, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $105.98K | $6.12M |
| Jun 8, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $108.76K | $5.52M |
| Jun 7, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $71.43K | $5.12M |
| Jun 6, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $92.19K | $6.02M |
| Jun 5, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $82.17K | $4.40M |
| Jun 4, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $95.91K | $4.47M |
| Jun 3, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $98.02K | $4.00M |
| Jun 2, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $105.14K | $3.92M |
| Jun 1, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $78.96K | $3.93M |
| May 31, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $92.52K | $3.87M |
| May 30, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $97.41K | $4.01M |
| May 29, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $101.48K | $4.02M |
| May 28, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $91.47K | $4.02M |
| May 27, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $102.88K | $4.03M |
| May 26, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $101.48K | $3.90M |
| May 25, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $72.89K | $3.84M |
| May 24, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $41.84K | $3.81M |
| May 23, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $30.82K | $3.82M |
| May 22, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $33.46K | $3.57M |
| May 21, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $20.49K | $3.87M |
| May 20, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $22.68K | $3.96M |