SoMee.Social Historical Data

ONG Page 40
Download
Date Close Price change Market cap Trading volume
Jan 28, 10 PM $ 0.0816
+0.00%
$ 13.73 million $ 921,039
Jan 28, 9 PM $ 0.0816
+0.41%
$ 13.73 million $ 911,762
Jan 28, 8 PM $ 0.0813
+0.05%
$ 13.68 million $ 915,466
Jan 28, 7 PM $ 0.0812
+0.34%
$ 13.67 million $ 924,129
Jan 28, 6 PM $ 0.0809
-0.46%
$ 13.62 million $ 922,554
Jan 28, 5 PM $ 0.0813
+0.68%
$ 13.69 million $ 928,198
Jan 28, 4 PM $ 0.0808
-0.39%
$ 13.59 million $ 949,381
Jan 28, 3 PM $ 0.0811
-0.05%
$ 13.65 million $ 986,860
Jan 28, 2 PM $ 0.0811
-0.73%
$ 13.65 million $ 1.03 million
Jan 28, 1 PM $ 0.0817
+0.11%
$ 13.75 million $ 1.06 million
Jan 28, 12 PM $ 0.0816
-0.73%
$ 13.74 million $ 1.09 million
Jan 28, 11 AM $ 0.0822
-0.14%
$ 13.84 million $ 1.12 million
Jan 28, 10 AM $ 0.0824
-0.64%
$ 13.86 million $ 1.15 million
Jan 28, 9 AM $ 0.0829
-0.42%
$ 13.95 million $ 1.18 million
Jan 28, 8 AM $ 0.0832
+1.43%
$ 14.01 million $ 1.19 million
Jan 28, 7 AM $ 0.0821
-0.65%
$ 13.81 million $ 1.29 million
Jan 28, 6 AM $ 0.0826
+0.31%
$ 13.9 million $ 1.43 million
Jan 28, 5 AM $ 0.0823
-0.80%
$ 13.86 million $ 1.46 million
Jan 28, 4 AM $ 0.083
-1.06%
$ 13.97 million $ 1.61 million
Jan 28, 3 AM $ 0.0839
-0.32%
$ 14.12 million $ 1.77 million
Jan 28, 2 AM $ 0.0842
+0.77%
$ 14.16 million $ 1.91 million
Jan 28, 1 AM $ 0.0835
-1.83%
$ 14.06 million $ 2 million
Jan 28, 12 AM $ 0.0851
+0.57%
$ 14.32 million $ 2.29 million
Jan 27, 11 PM $ 0.0846
+0.20%
$ 14.23 million $ 3.28 million
Jan 27, 10 PM $ 0.0844
+0.45%
$ 14.2 million $ 3.25 million
Jan 27, 9 PM $ 0.084
-0.66%
$ 14.14 million $ 3.24 million
Jan 27, 8 PM $ 0.0846
-0.67%
$ 14.23 million $ 3.23 million
Jan 27, 7 PM $ 0.0851
+0.43%
$ 14.33 million $ 3.22 million
Jan 27, 6 PM $ 0.0848
+0.16%
$ 14.27 million $ 3.22 million
Jan 27, 5 PM $ 0.0846
-2.14%
$ 14.25 million $ 3.2 million
Jan 27, 4 PM $ 0.0865
-0.67%
$ 14.56 million $ 3.2 million
Jan 27, 3 PM $ 0.0871
+1.79%
$ 14.66 million $ 3.18 million
Jan 27, 2 PM $ 0.0856
-1.42%
$ 14.4 million $ 3.13 million
Jan 27, 1 PM $ 0.0868
+1.63%
$ 14.61 million $ 3.11 million
Jan 27, 12 PM $ 0.0854
-2.90%
$ 14.37 million $ 3.07 million
Jan 27, 11 AM $ 0.0879
-0.25%
$ 14.8 million $ 3.07 million
Jan 27, 10 AM $ 0.0882
-1.93%
$ 14.84 million $ 2.99 million
Jan 27, 9 AM $ 0.0899
-3.08%
$ 15.13 million $ 2.96 million
Jan 27, 8 AM $ 0.0927
-4.05%
$ 15.6 million $ 2.93 million
Jan 27, 7 AM $ 0.0966
-1.01%
$ 16.26 million $ 2.84 million
Jan 27, 6 AM $ 0.0976
+2.49%
$ 16.43 million $ 2.7 million
Jan 27, 5 AM $ 0.0952
+1.02%
$ 16.03 million $ 2.63 million
Jan 27, 4 AM $ 0.0943
-1.38%
$ 15.86 million $ 2.39 million
Jan 27, 3 AM $ 0.0956
+3.30%
$ 16.09 million $ 2.24 million
Jan 27, 2 AM $ 0.0925
-2.70%
$ 15.57 million $ 2.07 million
Jan 27, 1 AM $ 0.0952
-3.00%
$ 16.01 million $ 1.99 million
Jan 27, 12 AM $ 0.0981
+20.40%
$ 16.51 million $ 1.66 million
Jan 26, 11 PM $ 0.0815
-0.23%
$ 13.71 million $ 486,249
Jan 26, 10 PM $ 0.0817
+0.14%
$ 13.74 million $ 488,565
Jan 26, 9 PM $ 0.0815
+0.80%
$ 13.72 million $ 495,077