SoMee.Social Historical Data

ONG Page 40
Download
Date Close Price change Market cap Trading volume
Dec 2, 2019 $ 0.00448
+17.09%
$ 1.34 million $ 1,745
Dec 1, 2019 $ 0.00382
-8.25%
$ 1.15 million $ 2,403
Nov 30, 2019 $ 0.00417
-20.35%
$ 1.25 million $ 3,195
Nov 29, 2019 $ 0.00524
-11.87%
$ 1.57 million $ 4,688
Nov 28, 2019 $ 0.00594
-14.18%
$ 1.78 million $ 7,140
Nov 27, 2019 $ 0.00694
+10.78%
$ 2.08 million $ 24,348
Nov 26, 2019 $ 0.00627
+20.77%
$ 1.88 million $ 6,999
Nov 25, 2019 $ 0.00517
-13.89%
$ 1.55 million $ 6,526
Nov 24, 2019 $ 0.00601
+41.60%
$ 1.8 million $ 28,929
Nov 23, 2019 $ 0.00424
+31.35%
$ 1.27 million $ 1,348
Nov 22, 2019 $ 0.00322
+53.40%
$ 965,295 $ 2,955
Nov 21, 2019 $ 0.0021
+8.56%
$ 629,275 $ 865
Nov 20, 2019 $ 0.00193
+9.94%
$ 579,642 $ 829
Nov 19, 2019 $ 0.00176
-14.38%
$ 527,241 $ 608
Nov 18, 2019 $ 0.00205
+28.46%
$ 615,852 $ 1,082
Nov 17, 2019 $ 0.0016
+33.50%
$ 479,347 $ 655
Nov 16, 2019 $ 0.0012
-31.70%
$ 359,642 $ 172
Nov 15, 2019 $ 0.00176
-34.88%
$ 526,557 $ 269
Nov 14, 2019 $ 0.0027
+35.53%
$ 808,579 $ 2,554
Nov 13, 2019 $ 0.00199
+40.55%
$ 596,608 $ 2,033
Nov 12, 2019 $ 0.00141
+45.30%
$ 424,476 $ 2,722
Nov 11, 2019 $ 0.000974
-1.63%
$ 292,131 $ 251
Nov 10, 2019 $ 0.000991
+5.42%
$ 297,397 $ 625
Nov 9, 2019 $ 0.00094
-13.87%
$ 282,121 $ 350
Nov 8, 2019 $ 0.00109
-0.13%
$ 327,585 $ 479
Nov 7, 2019 $ 0.00109
-5.17%
$ 328,079 $ 151
Nov 6, 2019 $ 0.00115
-2.90%
$ 345,966 $ 648
Nov 5, 2019 $ 0.00119
-10.47%
$ 355,617 $ 1,008
Nov 4, 2019 $ 0.00132
-0.05%
$ 397,195 $ 33
Nov 3, 2019 $ 0.00132
-8.68%
$ 397,421 $ 92
Nov 2, 2019 $ 0.00145
+0.93%
$ 435,207 $ 70
Nov 1, 2019 $ 0.00144
+13.30%
$ 431,193 $ 276
Oct 31, 2019 $ 0.00127
-6.73%
$ 380,575 $ 335
Oct 30, 2019 $ 0.00136
-8.66%
$ 408,030 $ 788
Oct 29, 2019 $ 0.00144
+1.74%
$ 433,134 $ 0
Oct 28, 2019 $ 0.00142
-7.51%
$ 425,761 $ 180
Oct 27, 2019 $ 0.00153
-0.17%
$ 460,453 $ 220
Oct 26, 2019 $ 0.00153
-14.34%
$ 459,040 $ 457
Oct 25, 2019 $ 0.00178
+23.33%
$ 535,416 $ 167
Oct 24, 2019 $ 0.00145
-11.19%
$ 434,153 $ 159
Oct 23, 2019 $ 0.00163
-13.15%
$ 488,811 $ 72
Oct 22, 2019 $ 0.00188
+13.31%
$ 562,835 $ 172
Oct 21, 2019 $ 0.00166
-13.51%
$ 496,711 $ 163
Oct 20, 2019 $ 0.00191
+6.94%
$ 574,282 $ 143
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