SoMee.Social Historical Data

ONG Page 39
Download
Date Close Price change Market cap Trading volume
Oct 19, 2019 $ 0.00179
-9.22%
$ 536,633 $ 403
Oct 18, 2019 $ 0.00197
+1.04%
$ 591,125 $ 726
Oct 17, 2019 $ 0.00195
-2.23%
$ 585,019 $ 798
Oct 16, 2019 $ 0.00199
-8.38%
$ 598,406 $ 203
Oct 15, 2019 $ 0.00218
-4.84%
$ 653,158 $ 64
Oct 14, 2019 $ 0.00229
+4.78%
$ 686,401 $ 5
Oct 13, 2019 $ 0.00218
-8.86%
$ 655,133 $ 684
Oct 12, 2019 $ 0.0024
+0.49%
$ 718,866 $ 2,122
Oct 11, 2019 $ 0.00239
-3.40%
$ 716,345 $ 135
Oct 10, 2019 $ 0.00247
+3.09%
$ 741,353 $ 235
Oct 9, 2019 $ 0.00239
-8.71%
$ 717,049 $ 590
Oct 8, 2019 $ 0.00261
+23.77%
$ 783,539 $ 674
Oct 7, 2019 $ 0.00211
-13.44%
$ 633,045 $ 2,112
Oct 6, 2019 $ 0.00244
-5.00%
$ 733,213 $ 384
Oct 5, 2019 $ 0.00257
+1.72%
$ 771,807 $ 173
Oct 4, 2019 $ 0.00254
-2.65%
$ 761,701 $ 518
Oct 3, 2019 $ 0.00261
+18.75%
$ 782,409 $ 1,729
Oct 2, 2019 $ 0.0022
+3.91%
$ 658,860 $ 37
Oct 1, 2019 $ 0.00211
-7.70%
$ 634,069 $ 102
Sep 30, 2019 $ 0.00229
-11.06%
$ 686,968 $ 518
Sep 29, 2019 $ 0.00257
+12.07%
$ 772,416 $ 867
Sep 28, 2019 $ 0.0023
-76.22%
$ 689,220 $ 545
Sep 27, 2019 $ 0.00966
+284.11%
$ 2.9 million $ 203
Sep 26, 2019 $ 0.00251
-3.29%
$ 754,387 $ 117
Sep 25, 2019 $ 0.0026
-3.20%
$ 778,941 $ 10
Sep 24, 2019 $ 0.00266
-15.61%
$ 796,881 $ 319
Sep 23, 2019 $ 0.00315
-0.63%
$ 944,277 $ 269
Sep 22, 2019 $ 0.00317
-10.15%
$ 950,259 $ 82
Sep 21, 2019 $ 0.00353
+2.96%
$ 1.06 million $ 171
Sep 20, 2019 $ 0.00342
-13.93%
$ 1.03 million $ 3,107
Sep 19, 2019 $ 0.00398
+24.58%
$ 1.19 million $ 4,128
Sep 18, 2019 $ 0.00319
-0.90%
$ 958,163 $ 577
Sep 17, 2019 $ 0.00322
+4.33%
$ 966,966 $ 841
Sep 16, 2019 $ 0.00309
-16.89%
$ 927,341 $ 926
Sep 15, 2019 $ 0.00372
+23.36%
$ 1.12 million $ 223
Sep 14, 2019 $ 0.00301
-12.72%
$ 904,465 $ 34
Sep 13, 2019 $ 0.00333
-1.20%
$ 999,487 $ 168
Sep 12, 2019 $ 0.00337
-8.48%
$ 1.01 million $ 176
Sep 11, 2019 $ 0.00368
+16.36%
$ 1.1 million $ 1,236
Sep 10, 2019 $ 0.00316
-8.23%
$ 949,302 $ 81
Sep 9, 2019 $ 0.00344
+12.17%
$ 1.03 million $ 190
Sep 8, 2019 $ 0.00307
-12.99%
$ 920,498 $ 292
Sep 7, 2019 $ 0.00353
+48.99%
$ 1.06 million $ 1,759
Sep 6, 2019 $ 0.00237
-24.29%
$ 710,723 $ 2,758
Sep 5, 2019 $ 0.00313
-1.64%
$ 938,689 $ 1,795
Sep 4, 2019 $ 0.00317
-15.87%
$ 951,507 $ 295
Sep 3, 2019 $ 0.00377
+5.92%
$ 1.13 million $ 279
Sep 2, 2019 $ 0.00356
+2.53%
$ 1.07 million $ 918
Sep 1, 2019 $ 0.00348
-38.10%
$ 1.04 million $ 13
Aug 31, 2019 $ 0.00562
+57.21%
$ 1.69 million $ 77