SoMee.Social Historical Data

ONG Page 43
Download
Date Close Price change Market cap Trading volume
Apr 2, 2019 $ 0.00484
-4.68%
$ 1.45 million $ 9,881
Apr 1, 2019 $ 0.00509
-4.73%
$ 1.53 million $ 2,035
Mar 31, 2019 $ 0.00535
+4.22%
$ 1.6 million $ 2,200
Mar 30, 2019 $ 0.00512
+1.93%
$ 1.54 million $ 2,422
Mar 29, 2019 $ 0.00504
+0.07%
$ 1.51 million $ 3,253
Mar 28, 2019 $ 0.00503
-1.31%
$ 1.51 million $ 4,044
Mar 27, 2019 $ 0.0051
-4.63%
$ 1.53 million $ 2,009
Mar 26, 2019 $ 0.00533
+1.25%
$ 1.6 million $ 2,444
Mar 25, 2019 $ 0.00527
+5.10%
$ 1.58 million $ 577
Mar 24, 2019 $ 0.00501
-10.17%
$ 1.5 million $ 3,197
Mar 23, 2019 $ 0.00558
-6.05%
$ 1.67 million $ 320
Mar 22, 2019 $ 0.00594
+5.43%
$ 1.78 million $ 92
Mar 21, 2019 $ 0.00562
-3.07%
$ 1.69 million $ 257
Mar 20, 2019 $ 0.0058
-12.42%
$ 1.74 million $ 142
Mar 19, 2019 $ 0.00662
+0.22%
$ 1.99 million $ 31
Mar 18, 2019 $ 0.00661
+5.24%
$ 1.98 million $ 647
Mar 17, 2019 $ 0.00625
-0.05%
$ 1.88 million $ 717
Mar 16, 2019 $ 0.00626
+23.68%
$ 1.88 million $ 4,137
Mar 15, 2019 $ 0.00506
-0.39%
$ 1.52 million $ 220
Mar 14, 2019 $ 0.00508
+4.71%
$ 1.52 million $ 1,196
Mar 13, 2019 $ 0.00485
-1.36%
$ 1.45 million $ 648
Mar 8, 2019 $ 0.00501
+13.27%
$ 1.5 million $ 240
Mar 7, 2019 $ 0.00442
-14.98%
$ 1.33 million $ 277
Mar 6, 2019 $ 0.0052
+14.65%
$ 1.56 million $ 994
Mar 5, 2019 $ 0.00453
-70.20%
$ 1.36 million $ 508
Mar 4, 2019 $ 0.0152
+409.76%
$ 4.57 million $ 31
Mar 3, 2019 $ 0.00449
-49.32%
$ 1.35 million $ 139
Mar 2, 2019 $ 0.00887
+83.95%
$ 2.66 million $ 80
Mar 1, 2019 $ 0.00482
+2.06%
$ 1.45 million $ 478
Feb 28, 2019 $ 0.00472
-1.09%
$ 1.42 million $ 239
Feb 27, 2019 $ 0.00478
-7.51%
$ 1.43 million $ 136
Feb 26, 2019 $ 0.00517
+5.21%
$ 1.55 million $ 2,686
Feb 25, 2019 $ 0.00491
-78.15%
$ 1.47 million $ 1,991
Feb 24, 2019 $ 0.0225
-79.96%
$ 6.75 million $ 213
Feb 23, 2019 $ 0.112
+1,956.01%
$ 33.68 million $ 30,627
Feb 22, 2019 $ 0.00546
-38.53%
$ 1.64 million $ 663
Feb 21, 2019 $ 0.00889
+50.66%
$ 2.67 million $ 556
Feb 20, 2019 $ 0.0059
+19.79%
$ 1.77 million $ 1,047
Feb 19, 2019 $ 0.00493
-2.35%
$ 1.48 million $ 1,391
Feb 18, 2019 $ 0.00504
+1.03%
$ 1.51 million $ 1,627
Feb 17, 2019 $ 0.00499
+14.50%
$ 1.5 million $ 393
Feb 16, 2019 $ 0.00436
-13.79%
$ 1.31 million $ 2,256
Feb 15, 2019 $ 0.00507
+36.24%
$ 1.52 million $ 10,053
Feb 14, 2019 $ 0.00372
-6.29%
$ 1.12 million $ 139
Feb 13, 2019 $ 0.00395
-0.63%
$ 1.18 million $ 0
Feb 12, 2019 $ 0.00397
+0.40%
$ 1.19 million $ 0
Feb 11, 2019 $ 0.00395
-7.03%
$ 1.19 million $ 175
Feb 10, 2019 $ 0.00426
-0.49%
$ 1.28 million $ 216
Feb 9, 2019 $ 0.00428
-1.49%
$ 1.28 million $ 1,820
Feb 8, 2019 $ 0.00434
+6.12%
$ 1.3 million $ 1,084