SoMee.Social Historical Data

ONG Page 36
Download
Date Close Price change Market cap Trading volume
Mar 16, 2020 $ 0.00152
-7.74%
$ 456,744 $ 527
Mar 15, 2020 $ 0.00165
+13.30%
$ 495,331 $ 763
Mar 14, 2020 $ 0.00146
-23.67%
$ 437,611 $ 351
Mar 13, 2020 $ 0.0019
+49.40%
$ 570,843 $ 2,456
Mar 12, 2020 $ 0.00127
-42.83%
$ 382,138 $ 768
Mar 11, 2020 $ 0.00223
+0.86%
$ 668,469 $ 2,701
Mar 10, 2020 $ 0.00221
+4.97%
$ 662,730 $ 1,467
Mar 9, 2020 $ 0.0021
-7.35%
$ 631,163 $ 2,227
Mar 8, 2020 $ 0.00227
-8.48%
$ 681,077 $ 1,498
Mar 7, 2020 $ 0.00248
-2.09%
$ 744,170 $ 4,996
Mar 6, 2020 $ 0.00253
+5.13%
$ 760,047 $ 1,635
Mar 5, 2020 $ 0.00241
+6.23%
$ 722,533 $ 1,387
Mar 4, 2020 $ 0.00227
-14.32%
$ 679,825 $ 2,222
Mar 3, 2020 $ 0.00265
+8.51%
$ 793,596 $ 3,346
Mar 2, 2020 $ 0.00244
-3.20%
$ 731,032 $ 2,840
Mar 1, 2020 $ 0.00252
-1.25%
$ 755,502 $ 684
Feb 29, 2020 $ 0.00255
-3.24%
$ 765,929 $ 2,585
Feb 28, 2020 $ 0.00264
+20.50%
$ 791,947 $ 1,873
Feb 27, 2020 $ 0.00222
-15.86%
$ 666,219 $ 1,775
Feb 26, 2020 $ 0.00262
+6.37%
$ 786,827 $ 1,525
Feb 25, 2020 $ 0.00247
-6.83%
$ 740,800 $ 2,400
Feb 24, 2020 $ 0.00265
-16.10%
$ 795,358 $ 1,181
Feb 23, 2020 $ 0.00316
+31.71%
$ 947,705 $ 945
Feb 22, 2020 $ 0.0024
-14.35%
$ 719,581 $ 1,388
Feb 21, 2020 $ 0.0028
+1.14%
$ 840,159 $ 2,335
Feb 20, 2020 $ 0.00282
-3.63%
$ 847,443 $ 5,589
Feb 19, 2020 $ 0.00301
-0.47%
$ 903,196 $ 7,341
Feb 18, 2020 $ 0.00302
-1.00%
$ 907,254 $ 3,145
Feb 17, 2020 $ 0.00321
-5.86%
$ 963,976 $ 987
Feb 16, 2020 $ 0.00352
-5.52%
$ 1.06 million $ 1,052
Feb 15, 2020 $ 0.00372
+5.92%
$ 1.12 million $ 1,433
Feb 14, 2020 $ 0.00361
-4.58%
$ 1.08 million $ 1,591
Feb 13, 2020 $ 0.00368
+4.31%
$ 1.11 million $ 1,723
Feb 12, 2020 $ 0.00353
+13.38%
$ 1.06 million $ 1,251
Feb 11, 2020 $ 0.00321
+7.87%
$ 963,042 $ 1,394
Feb 10, 2020 $ 0.00298
-13.25%
$ 892,981 $ 1,651
Feb 9, 2020 $ 0.00343
+4.68%
$ 1.03 million $ 292
Feb 8, 2020 $ 0.00328
+0.58%
$ 983,523 $ 1,476
Feb 7, 2020 $ 0.00332
-8.39%
$ 994,584 $ 872
Feb 6, 2020 $ 0.00362
-11.02%
$ 1.09 million $ 5,697
Feb 5, 2020 $ 0.00387
+1.65%
$ 1.16 million $ 3,050
Feb 4, 2020 $ 0.00381
+4.66%
$ 1.14 million $ 3,117
Feb 3, 2020 $ 0.00364
-20.49%
$ 1.09 million $ 5,647
Feb 2, 2020 $ 0.00458
+33.47%
$ 1.37 million $ 1,005
Feb 1, 2020 $ 0.00343
+4.80%
$ 1.03 million $ 695
Jan 31, 2020 $ 0.00327
-4.99%
$ 982,225 $ 2,542
Jan 30, 2020 $ 0.00345
-10.97%
$ 1.03 million $ 1,281
Jan 29, 2020 $ 0.00387
+17.89%
$ 1.16 million $ 1,320
Jan 28, 2020 $ 0.00339
+0.79%
$ 1.02 million $ 1,109
Jan 27, 2020 $ 0.00346
+0.02%
$ 1.04 million $ 1,479