SoMee.Social Historical Data

ONG Page 34
Download
Date Close Price change Market cap Trading volume
Jun 24, 2020 $ 0.00938
-7.99%
$ 2.81 million $ 4,307
Jun 23, 2020 $ 0.0102
+3.03%
$ 3.06 million $ 2,957
Jun 22, 2020 $ 0.00989
+14.66%
$ 2.97 million $ 1,382
Jun 21, 2020 $ 0.00862
-12.40%
$ 2.59 million $ 3,177
Jun 20, 2020 $ 0.00985
-19.61%
$ 2.95 million $ 9,923
Jun 19, 2020 $ 0.0122
+17.68%
$ 3.67 million $ 2,160
Jun 18, 2020 $ 0.0104
-2.99%
$ 3.12 million $ 5,442
Jun 17, 2020 $ 0.0107
-19.95%
$ 3.22 million $ 13,267
Jun 16, 2020 $ 0.0134
+16.79%
$ 4.02 million $ 5,268
Jun 15, 2020 $ 0.0115
+8.28%
$ 3.44 million $ 10,679
Jun 14, 2020 $ 0.0106
+3.06%
$ 3.18 million $ 6,359
Jun 13, 2020 $ 0.0103
-14.14%
$ 3.08 million $ 1,383
Jun 12, 2020 $ 0.012
+1.09%
$ 3.59 million $ 4,243
Jun 11, 2020 $ 0.0118
+8.75%
$ 3.55 million $ 2,520
Jun 10, 2020 $ 0.0109
-5.10%
$ 3.27 million $ 6,762
Jun 9, 2020 $ 0.0115
-8.66%
$ 3.44 million $ 2,879
Jun 8, 2020 $ 0.0126
+12.88%
$ 3.77 million $ 4,597
Jun 7, 2020 $ 0.0111
-23.72%
$ 3.34 million $ 13,135
Jun 6, 2020 $ 0.0146
+2.41%
$ 4.38 million $ 12,433
Jun 5, 2020 $ 0.0143
+26.58%
$ 4.28 million $ 12,531
Jun 4, 2020 $ 0.0113
-15.64%
$ 3.38 million $ 23,807
Jun 3, 2020 $ 0.0134
+15.63%
$ 4.01 million $ 29,674
Jun 2, 2020 $ 0.0115
+11.79%
$ 3.46 million $ 12,608
Jun 1, 2020 $ 0.0103
+14.89%
$ 3.1 million $ 12,244
May 31, 2020 $ 0.00899
+1.46%
$ 2.7 million $ 13,571
May 30, 2020 $ 0.00886
+7.25%
$ 2.66 million $ 6,188
May 29, 2020 $ 0.00826
+38.60%
$ 2.48 million $ 10,219
May 28, 2020 $ 0.00596
-27.48%
$ 1.79 million $ 23,854
May 27, 2020 $ 0.00821
+154.73%
$ 2.46 million $ 88,935
May 26, 2020 $ 0.00322
-4.39%
$ 966,707 $ 2,322
May 25, 2020 $ 0.00337
+22.98%
$ 1.01 million $ 6,475
May 24, 2020 $ 0.00274
-2.61%
$ 823,223 $ 1,183
May 23, 2020 $ 0.00282
+16.54%
$ 845,317 $ 4,075
May 22, 2020 $ 0.00242
-1.25%
$ 725,257 $ 4,633
May 21, 2020 $ 0.00245
+7.50%
$ 734,591 $ 5,344
May 20, 2020 $ 0.00228
+14.13%
$ 683,487 $ 2,469
May 19, 2020 $ 0.002
-9.95%
$ 598,874 $ 744
May 18, 2020 $ 0.00222
-5.05%
$ 665,252 $ 589
May 17, 2020 $ 0.00234
-2.73%
$ 700,582 $ 1,185
May 16, 2020 $ 0.0024
+12.42%
$ 720,217 $ 745
May 15, 2020 $ 0.00213
+10.04%
$ 640,414 $ 1,943
May 14, 2020 $ 0.00194
-12.63%
$ 582,015 $ 2,312
May 13, 2020 $ 0.00222
-1.74%
$ 666,138 $ 145
May 12, 2020 $ 0.00226
-1.38%
$ 677,593 $ 32
May 11, 2020 $ 0.00229
-12.10%
$ 687,072 $ 361
May 10, 2020 $ 0.00261
+4.68%
$ 781,752 $ 3,819
May 9, 2020 $ 0.00249
-2.17%
$ 746,949 $ 1,471
May 8, 2020 $ 0.00255
+4.34%
$ 763,607 $ 177
May 7, 2020 $ 0.00244
+34.32%
$ 732,043 $ 2,010
May 6, 2020 $ 0.00182
+3.36%
$ 545,158 $ 377