SoMee.Social Historical Data

ONG Page 42
Download
Date Close Price change Market cap Trading volume
Aug 24, 2019 $ 0.00469
+1.13%
$ 1.41 million $ 1,775
Aug 23, 2019 $ 0.00464
+3.39%
$ 1.39 million $ 221
Aug 22, 2019 $ 0.00449
-5.26%
$ 1.35 million $ 775
Aug 21, 2019 $ 0.00474
-0.19%
$ 1.42 million $ 867
Aug 20, 2019 $ 0.00475
-10.00%
$ 1.42 million $ 255
Aug 19, 2019 $ 0.00525
+3.10%
$ 1.57 million $ 579
Aug 18, 2019 $ 0.00509
+11.25%
$ 1.53 million $ 276
Aug 17, 2019 $ 0.00457
-1.51%
$ 1.37 million $ 42
Aug 16, 2019 $ 0.00462
+0.58%
$ 1.39 million $ 729
Aug 15, 2019 $ 0.00457
-8.26%
$ 1.37 million $ 3,381
Aug 14, 2019 $ 0.00497
-5.92%
$ 1.49 million $ 1,287
Aug 13, 2019 $ 0.00529
-1.06%
$ 1.59 million $ 2,428
Aug 12, 2019 $ 0.00535
-0.55%
$ 1.6 million $ 7,494
Aug 11, 2019 $ 0.00537
+5.50%
$ 1.61 million $ 1,221
Aug 10, 2019 $ 0.00509
+6.60%
$ 1.53 million $ 2,526
Aug 9, 2019 $ 0.00479
-11.59%
$ 1.44 million $ 1,915
Aug 8, 2019 $ 0.00543
-8.39%
$ 1.63 million $ 1,813
Aug 7, 2019 $ 0.00593
+7.97%
$ 1.78 million $ 1,843
Aug 6, 2019 $ 0.00549
-13.53%
$ 1.65 million $ 1,659
Aug 5, 2019 $ 0.00635
-17.16%
$ 1.9 million $ 1,412
Aug 4, 2019 $ 0.00766
+7.07%
$ 2.3 million $ 2,551
Aug 3, 2019 $ 0.00716
+0.62%
$ 2.15 million $ 2,708
Aug 2, 2019 $ 0.00711
+2.17%
$ 2.13 million $ 6,633
Aug 1, 2019 $ 0.00696
-4.16%
$ 2.09 million $ 4,826
Jul 31, 2019 $ 0.00726
+3.84%
$ 2.18 million $ 3,244
Jul 30, 2019 $ 0.007
+1.18%
$ 2.1 million $ 4,694
Jul 29, 2019 $ 0.00691
-19.00%
$ 2.07 million $ 1,147
Jul 28, 2019 $ 0.00854
+23.04%
$ 2.56 million $ 2,926
Jul 27, 2019 $ 0.00694
+0.99%
$ 2.08 million $ 275
Jul 26, 2019 $ 0.00687
-5.95%
$ 2.06 million $ 1,178
Jul 25, 2019 $ 0.0073
+9.08%
$ 2.19 million $ 895
Jul 24, 2019 $ 0.0067
+9.45%
$ 2.01 million $ 884
Jul 23, 2019 $ 0.00612
-8.25%
$ 1.84 million $ 105
Jul 22, 2019 $ 0.00667
-7.04%
$ 2 million $ 777
Jul 21, 2019 $ 0.00717
-3.95%
$ 2.15 million $ 71
Jul 20, 2019 $ 0.00747
-8.45%
$ 2.24 million $ 409
Jul 19, 2019 $ 0.00816
-5.44%
$ 2.45 million $ 365
Jul 18, 2019 $ 0.00863
+8.01%
$ 2.59 million $ 215
Jul 17, 2019 $ 0.00798
+6.89%
$ 2.4 million $ 3,652
Jul 16, 2019 $ 0.00747
-22.17%
$ 2.24 million $ 380
Jul 15, 2019 $ 0.0096
+3.58%
$ 2.88 million $ 994
Jul 14, 2019 $ 0.00927
-19.14%
$ 2.78 million $ 412
Jul 13, 2019 $ 0.0115
+2.15%
$ 3.44 million $ 503
Jul 12, 2019 $ 0.0112
+3.32%
$ 3.37 million $ 4,578
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