SoMee.Social Historical Data

ONG Page 12
Download
Date Close Price change Market cap Trading volume
Mar 26, 8 AM $ 0.0604
-0.80%
$ 10.17 million $ 807,253
Mar 26, 7 AM $ 0.0609
+0.79%
$ 10.25 million $ 836,681
Mar 26, 6 AM $ 0.0604
+0.23%
$ 10.17 million $ 840,050
Mar 26, 5 AM $ 0.0603
-0.81%
$ 10.15 million $ 840,276
Mar 26, 4 AM $ 0.0608
-0.52%
$ 10.23 million $ 857,813
Mar 26, 3 AM $ 0.0611
-0.48%
$ 10.29 million $ 900,259
Mar 26, 2 AM $ 0.0614
-1.06%
$ 10.33 million $ 911,211
Mar 26, 1 AM $ 0.0621
-0.65%
$ 10.45 million $ 890,641
Mar 26, 12 AM $ 0.0625
-0.16%
$ 10.51 million $ 894,134
Mar 25, 11 PM $ 0.0626
-0.44%
$ 10.53 million $ 966,322
Mar 25, 10 PM $ 0.0628
+0.72%
$ 10.58 million $ 972,378
Mar 25, 9 PM $ 0.0624
+0.28%
$ 10.5 million $ 976,657
Mar 25, 8 PM $ 0.0622
-0.56%
$ 10.47 million $ 1.01 million
Mar 25, 7 PM $ 0.0626
-0.21%
$ 10.53 million $ 1.02 million
Mar 25, 6 PM $ 0.0627
+0.00%
$ 10.55 million $ 1.03 million
Mar 25, 5 PM $ 0.0627
-0.45%
$ 10.55 million $ 1.03 million
Mar 25, 4 PM $ 0.063
+0.29%
$ 10.61 million $ 1.04 million
Mar 25, 3 PM $ 0.0628
-0.47%
$ 10.58 million $ 1.07 million
Mar 25, 2 PM $ 0.0631
+0.21%
$ 10.63 million $ 1.08 million
Mar 25, 1 PM $ 0.063
-1.07%
$ 10.6 million $ 1.1 million
Mar 25, 12 PM $ 0.0637
-0.19%
$ 10.72 million $ 1.14 million
Mar 25, 11 AM $ 0.0638
-0.45%
$ 10.73 million $ 1.32 million
Mar 25, 10 AM $ 0.0641
-0.10%
$ 10.78 million $ 1.55 million
Mar 25, 9 AM $ 0.0641
-0.86%
$ 10.79 million $ 1.84 million
Mar 25, 8 AM $ 0.0647
+1.93%
$ 10.89 million $ 1.86 million
Mar 25, 7 AM $ 0.0634
+0.39%
$ 10.67 million $ 1.79 million
Mar 25, 6 AM $ 0.0631
-2.14%
$ 10.63 million $ 1.78 million
Mar 25, 5 AM $ 0.0645
+2.09%
$ 10.86 million $ 1.79 million
Mar 25, 4 AM $ 0.0632
-2.48%
$ 10.64 million $ 1.76 million
Mar 25, 3 AM $ 0.0648
-2.12%
$ 10.91 million $ 1.7 million
Mar 25, 2 AM $ 0.0662
+0.60%
$ 11.14 million $ 1.69 million
Mar 25, 1 AM $ 0.0658
-3.53%
$ 11.08 million $ 1.67 million
Mar 25, 12 AM $ 0.0682
+5.45%
$ 11.48 million $ 1.66 million
Mar 24, 11 PM $ 0.0647
+0.00%
$ 10.89 million $ 1.48 million
Mar 24, 10 PM $ 0.0647
+0.22%
$ 10.89 million $ 1.45 million
Mar 24, 9 PM $ 0.0646
+0.35%
$ 10.86 million $ 1.44 million
Mar 24, 8 PM $ 0.0643
+1.03%
$ 10.83 million $ 1.4 million
Mar 24, 7 PM $ 0.0637
-0.47%
$ 10.72 million $ 1.37 million
Mar 24, 6 PM $ 0.064
+1.46%
$ 10.77 million $ 1.36 million
Mar 24, 5 PM $ 0.0631
-0.86%
$ 10.61 million $ 1.35 million
Mar 24, 4 PM $ 0.0636
-1.79%
$ 10.71 million $ 1.33 million
Mar 24, 3 PM $ 0.0648
+0.21%
$ 10.9 million $ 1.29 million
Mar 24, 2 PM $ 0.0646
-1.33%
$ 10.88 million $ 1.28 million
Mar 24, 1 PM $ 0.0655
-1.35%
$ 11.02 million $ 1.22 million
Mar 24, 12 PM $ 0.0664
-1.10%
$ 11.18 million $ 1.18 million
Mar 24, 11 AM $ 0.0673
+1.09%
$ 11.33 million $ 976,525
Mar 24, 10 AM $ 0.0666
+5.38%
$ 11.2 million $ 750,823
Mar 24, 9 AM $ 0.0632
+3.94%
$ 10.63 million $ 460,705
Mar 24, 8 AM $ 0.0608
-0.03%
$ 10.23 million $ 425,089
Mar 24, 7 AM $ 0.0608
+0.21%
$ 10.23 million $ 427,413