SoMee.Social Historical Data

ONG Page 45
Download
Date Close Price change Market cap Trading volume
Nov 26, 2018 $ 0.268
+0.00%
$ 80.52 million $ 3,820
Nov 25, 2018 $ 0.319
+0.00%
$ 95.55 million $ 4,292
Nov 24, 2018 $ 0.323
+0.00%
$ 96.84 million $ 4,307
Nov 23, 2018 $ 0.357
+0.00%
$ 107.16 million $ 4,525
Nov 22, 2018 $ 0.348
+0.00%
$ 104.38 million $ 4,500
Nov 21, 2018 $ 0.361
+0.00%
$ 108.31 million $ 4,634
Nov 20, 2018 $ 0.464
+0.00%
$ 139.22 million $ 5,282
Nov 19, 2018 $ 0.52
+0.00%
$ 156.11 million $ 5,598
Nov 18, 2018 $ 0.524
+0.00%
$ 157.32 million $ 5,553
Nov 17, 2018 $ 0.554
+0.00%
$ 22.92 million $ 5,591
Nov 16, 2018 $ 0.561
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.663
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.709
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.728
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.762
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.788
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.796
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.812
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.835
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.805
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.838
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.839
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.828
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.873
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.881
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.855
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.83
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.85
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.89
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.899
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.895
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.917
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.926
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.873
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.951
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.96
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.981
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.984
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 1
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.995
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 1.02
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 1.04
+0.00%
$ -- $ 6,565
Oct 15, 2018 $ 1.15
+0.00%
$ -- $ 6,304
Oct 14, 2018 $ 0.897
+0.00%
$ -- $ 6,260
Oct 13, 2018 $ 0.857
+0.00%
$ -- $ 6,262
Oct 12, 2018 $ 0.894
+0.00%
$ -- $ 6,296
Oct 11, 2018 $ 1
+0.00%
$ -- $ 6,566
Oct 10, 2018 $ 1.05
+0.00%
$ -- $ 6,627
Oct 9, 2018 $ 1.07
+0.00%
$ -- $ 6,626
Oct 8, 2018 $ 1.08
+0.00%
$ -- $ 6,572