SoMee.Social Historical Data

ONG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 30, 9 AM $ 0.0601
+0.67%
$ 10.12 million $ 1 million
Mar 30, 8 AM $ 0.0598
+0.29%
$ 10.07 million $ 984,982
Mar 30, 7 AM $ 0.0596
-0.64%
$ 10.04 million $ 967,167
Mar 30, 6 AM $ 0.06
+0.37%
$ 10.1 million $ 951,271
Mar 30, 5 AM $ 0.0598
-1.20%
$ 10.06 million $ 944,007
Mar 30, 4 AM $ 0.0605
-0.84%
$ 10.18 million $ 931,846
Mar 30, 3 AM $ 0.061
-0.24%
$ 10.27 million $ 925,737
Mar 30, 2 AM $ 0.061
-0.59%
$ 10.26 million $ 906,043
Mar 30, 1 AM $ 0.0612
-0.29%
$ 10.3 million $ 902,799
Mar 30, 12 AM $ 0.0615
+8.23%
$ 10.35 million $ 853,237
Mar 29, 11 PM $ 0.0568
+0.25%
$ 9.56 million $ 626,669
Mar 29, 10 PM $ 0.0566
-1.27%
$ 9.53 million $ 636,188
Mar 29, 9 PM $ 0.0575
+0.30%
$ 9.67 million $ 650,990
Mar 29, 8 PM $ 0.0573
+0.43%
$ 9.65 million $ 658,806
Mar 29, 7 PM $ 0.0571
-0.50%
$ 9.6 million $ 679,450
Mar 29, 6 PM $ 0.0573
+0.51%
$ 9.64 million $ 708,475
Mar 29, 5 PM $ 0.057
-0.09%
$ 9.59 million $ 709,630
Mar 29, 4 PM $ 0.0571
+0.38%
$ 9.61 million $ 716,110
Mar 29, 3 PM $ 0.0569
+0.43%
$ 9.58 million $ 730,005
Mar 29, 2 PM $ 0.0566
-0.14%
$ 9.53 million $ 740,742
Mar 29, 1 PM $ 0.0566
-0.63%
$ 9.53 million $ 740,978
Mar 29, 12 PM $ 0.0569
-0.22%
$ 9.58 million $ 752,850
Mar 29, 11 AM $ 0.0573
-0.39%
$ 9.64 million $ 763,066
Mar 29, 10 AM $ 0.0575
-0.27%
$ 9.68 million $ 756,055
Mar 29, 9 AM $ 0.0576
+0.13%
$ 9.69 million $ 760,925
Mar 29, 8 AM $ 0.0575
-0.24%
$ 9.67 million $ 991,464
Mar 29, 7 AM $ 0.0576
-0.35%
$ 9.7 million $ 1.03 million
Mar 29, 6 AM $ 0.0578
-0.12%
$ 9.73 million $ 1.08 million
Mar 29, 5 AM $ 0.058
-0.43%
$ 9.75 million $ 1.1 million
Mar 29, 4 AM $ 0.0582
+0.19%
$ 9.79 million $ 1.28 million
Mar 29, 3 AM $ 0.0581
+0.43%
$ 9.78 million $ 1.29 million
Mar 29, 2 AM $ 0.0579
-0.44%
$ 9.74 million $ 1.29 million
Mar 29, 1 AM $ 0.0582
+0.74%
$ 9.79 million $ 1.28 million
Mar 29, 12 AM $ 0.0577
-4.61%
$ 9.71 million $ 1.25 million
Mar 28, 11 PM $ 0.0604
+1.51%
$ 10.17 million $ 1.2 million
Mar 28, 10 PM $ 0.0596
+1.12%
$ 10.02 million $ 1.19 million
Mar 28, 9 PM $ 0.0589
-0.47%
$ 9.92 million $ 1.17 million
Mar 28, 8 PM $ 0.0592
-0.24%
$ 9.96 million $ 1.17 million
Mar 28, 7 PM $ 0.0593
-0.93%
$ 9.98 million $ 1.15 million
Mar 28, 6 PM $ 0.0599
-0.10%
$ 10.08 million $ 1.12 million
Mar 28, 5 PM $ 0.0599
-1.02%
$ 10.09 million $ 1.12 million
Mar 28, 4 PM $ 0.0603
+0.61%
$ 10.16 million $ 1.11 million
Mar 28, 3 PM $ 0.0601
-0.35%
$ 10.11 million $ 1.1 million
Mar 28, 2 PM $ 0.0602
+0.58%
$ 10.13 million $ 1.09 million
Mar 28, 1 PM $ 0.0598
-1.16%
$ 10.07 million $ 1.08 million
Mar 28, 12 PM $ 0.0607
-2.21%
$ 10.21 million $ 1.06 million
Mar 28, 11 AM $ 0.0621
-2.47%
$ 10.44 million $ 1.06 million
Mar 28, 10 AM $ 0.0637
+1.93%
$ 10.72 million $ 1.05 million
Mar 28, 9 AM $ 0.0625
-2.26%
$ 10.52 million $ 1.01 million
Mar 28, 8 AM $ 0.0622
+2.42%
$ 10.46 million $ 458,390