SoMee.Social Historical Data

ONG Page 41
Download
Date Close Price change Market cap Trading volume
Jul 11, 2019 $ 0.0109
-5.64%
$ 3.26 million $ 1,938
Jul 10, 2019 $ 0.0115
-7.28%
$ 3.45 million $ 2,763
Jul 9, 2019 $ 0.0124
+8.55%
$ 3.72 million $ 6,988
Jul 8, 2019 $ 0.0114
+0.53%
$ 3.43 million $ 955
Jul 7, 2019 $ 0.0114
-6.12%
$ 3.41 million $ 1,323
Jul 6, 2019 $ 0.0121
+0.56%
$ 3.63 million $ 909
Jul 5, 2019 $ 0.012
+0.71%
$ 3.61 million $ 492
Jul 4, 2019 $ 0.012
-0.59%
$ 3.59 million $ 1,225
Jul 3, 2019 $ 0.012
-3.61%
$ 3.61 million $ 2,395
Jul 2, 2019 $ 0.0125
+33.97%
$ 3.75 million $ 1,170
Jul 1, 2019 $ 0.0124
-2.13%
$ 3.72 million $ 105
Jun 30, 2019 $ 0.0127
-7.38%
$ 3.8 million $ 292
Jun 29, 2019 $ 0.0137
+13.96%
$ 4.11 million $ 891
Jun 28, 2019 $ 0.012
+9.29%
$ 3.6 million $ 652
Jun 27, 2019 $ 0.011
-19.02%
$ 3.3 million $ 1,439
Jun 26, 2019 $ 0.0136
+3.15%
$ 4.07 million $ 8,577
Jun 25, 2019 $ 0.0132
-4.49%
$ 3.95 million $ 6,547
Jun 24, 2019 $ 0.0138
+5.57%
$ 4.13 million $ 643
Jun 23, 2019 $ 0.0131
+0.23%
$ 3.92 million $ 4,385
Jun 22, 2019 $ 0.013
-6.51%
$ 3.91 million $ 1,247
Jun 21, 2019 $ 0.0139
+2.84%
$ 4.18 million $ 1,240
Jun 20, 2019 $ 0.0135
-2.72%
$ 4.06 million $ 1,548
Jun 19, 2019 $ 0.0139
+6.14%
$ 4.18 million $ 5,221
Jun 18, 2019 $ 0.0131
+0.30%
$ 3.93 million $ 1,487
Jun 17, 2019 $ 0.0131
-2.05%
$ 3.92 million $ 3,970
Jun 16, 2019 $ 0.0133
+1.48%
$ 4 million $ 3,903
Jun 15, 2019 $ 0.0132
-3.84%
$ 3.95 million $ 106
Jun 14, 2019 $ 0.0137
-24.03%
$ 4.1 million $ 307
Jun 13, 2019 $ 0.018
+41.67%
$ 5.4 million $ 74
Jun 12, 2019 $ 0.0127
-1.32%
$ 3.81 million $ 438
Jun 11, 2019 $ 0.0129
+0.31%
$ 3.86 million $ 1,243
Jun 10, 2019 $ 0.0128
-2.82%
$ 3.84 million $ 703
Jun 9, 2019 $ 0.0132
-6.31%
$ 3.95 million $ 4,779
Jun 8, 2019 $ 0.0141
+1.08%
$ 4.22 million $ 8,912
Jun 7, 2019 $ 0.0139
+3.81%
$ 4.18 million $ 2,897
Jun 6, 2019 $ 0.0134
-10.39%
$ 4.02 million $ 3,748
Jun 5, 2019 $ 0.015
-6.95%
$ 4.49 million $ 7,937
Jun 4, 2019 $ 0.0161
+2.91%
$ 4.83 million $ 44,709
Jun 3, 2019 $ 0.0156
+9.58%
$ 4.69 million $ 3,598
Jun 2, 2019 $ 0.0143
+1.20%
$ 4.28 million $ 9,273
Jun 1, 2019 $ 0.0141
-5.57%
$ 4.23 million $ 6,830
May 31, 2019 $ 0.0149
-0.96%
$ 4.48 million $ 2,820
May 30, 2019 $ 0.0151
+8.97%
$ 4.52 million $ 6,766
May 29, 2019 $ 0.0138
+2.53%
$ 4.15 million $ 7,857
May 28, 2019 $ 0.0135
+4.65%
$ 4.04 million $ 3,649
May 27, 2019 $ 0.0129
-13.60%
$ 3.86 million $ 1,096
May 26, 2019 $ 0.0149
-8.60%
$ 4.47 million $ 5,325
May 25, 2019 $ 0.0163
+179.96%
$ 4.9 million $ 22,004
May 24, 2019 $ 0.00583
+1.83%
$ 1.75 million $ 123
May 23, 2019 $ 0.00573
-1.42%
$ 1.72 million $ 647