SoMee.Social Historical Data

ONG Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 12 PM $ 0.0815
-0.03%
$ 13.71 million $ 814,813
Apr 19, 11 AM $ 0.0815
+0.61%
$ 13.72 million $ 843,848
Apr 19, 10 AM $ 0.0811
+1.03%
$ 13.65 million $ 862,867
Apr 19, 9 AM $ 0.0803
-1.38%
$ 13.51 million $ 872,457
Apr 19, 8 AM $ 0.0813
-0.96%
$ 13.68 million $ 884,926
Apr 19, 7 AM $ 0.0821
-0.18%
$ 13.81 million $ 894,820
Apr 19, 6 AM $ 0.0822
-0.17%
$ 13.84 million $ 903,304
Apr 19, 5 AM $ 0.0823
+0.15%
$ 13.85 million $ 920,196
Apr 19, 4 AM $ 0.0821
+0.15%
$ 13.82 million $ 968,490
Apr 19, 3 AM $ 0.0823
+1.92%
$ 13.85 million $ 987,619
Apr 19, 2 AM $ 0.0808
-0.49%
$ 13.59 million $ 1.15 million
Apr 19, 1 AM $ 0.0812
-0.65%
$ 13.66 million $ 1.35 million
Apr 19, 12 AM $ 0.0817
-3.23%
$ 13.75 million $ 2.85 million
Apr 18, 11 PM $ 0.0844
-0.49%
$ 14.21 million $ 2.87 million
Apr 18, 10 PM $ 0.0848
+0.23%
$ 14.28 million $ 2.92 million
Apr 18, 9 PM $ 0.0846
-0.48%
$ 14.24 million $ 2.94 million
Apr 18, 8 PM $ 0.085
+0.49%
$ 14.31 million $ 2.95 million
Apr 18, 7 PM $ 0.0846
+0.26%
$ 14.24 million $ 2.95 million
Apr 18, 6 PM $ 0.0844
-0.56%
$ 14.21 million $ 2.96 million
Apr 18, 5 PM $ 0.0849
+0.47%
$ 14.28 million $ 2.97 million
Apr 18, 4 PM $ 0.0845
-0.39%
$ 14.22 million $ 2.98 million
Apr 18, 3 PM $ 0.0848
-0.94%
$ 14.27 million $ 2.97 million
Apr 18, 2 PM $ 0.0856
+0.35%
$ 14.4 million $ 3.07 million
Apr 18, 1 PM $ 0.0853
+0.07%
$ 14.35 million $ 3.09 million
Apr 18, 12 PM $ 0.0853
+0.07%
$ 14.35 million $ 3.09 million
Apr 18, 11 AM $ 0.0852
+0.52%
$ 14.34 million $ 3.13 million
Apr 18, 10 AM $ 0.0848
-1.45%
$ 14.27 million $ 3.11 million
Apr 18, 9 AM $ 0.086
+0.88%
$ 14.47 million $ 3.1 million
Apr 18, 8 AM $ 0.0852
+0.30%
$ 14.34 million $ 3.08 million
Apr 18, 7 AM $ 0.085
+0.52%
$ 14.3 million $ 3.08 million
Apr 18, 6 AM $ 0.0845
+0.89%
$ 14.22 million $ 3.08 million
Apr 18, 5 AM $ 0.0838
-3.32%
$ 14.1 million $ 3.06 million
Apr 18, 4 AM $ 0.0866
+0.54%
$ 14.58 million $ 3.06 million
Apr 18, 3 AM $ 0.0862
-1.57%
$ 14.5 million $ 2.99 million
Apr 18, 2 AM $ 0.0875
+5.29%
$ 14.72 million $ 2.77 million
Apr 18, 1 AM $ 0.0831
-0.11%
$ 13.98 million $ 2.48 million
Apr 18, 12 AM $ 0.0828
+1.49%
$ 13.94 million $ 996,995
Apr 17, 11 PM $ 0.0817
-0.34%
$ 13.75 million $ 971,548
Apr 17, 10 PM $ 0.082
+1.24%
$ 13.79 million $ 927,405
Apr 17, 9 PM $ 0.0809
+0.43%
$ 13.62 million $ 912,417
Apr 17, 8 PM $ 0.0808
+0.36%
$ 13.6 million $ 900,387
Apr 17, 7 PM $ 0.0805
+0.46%
$ 13.55 million $ 931,560
Apr 17, 6 PM $ 0.0801
-0.17%
$ 13.49 million $ 923,207
Apr 17, 5 PM $ 0.0803
-0.09%
$ 13.51 million $ 924,023
Apr 17, 4 PM $ 0.0805
+0.67%
$ 13.54 million $ 935,609
Apr 17, 3 PM $ 0.0799
-1.06%
$ 13.45 million $ 946,145
Apr 17, 2 PM $ 0.0807
-0.30%
$ 13.59 million $ 857,600
Apr 17, 1 PM $ 0.081
+1.56%
$ 13.63 million $ 863,096
Apr 17, 12 PM $ 0.0798
-0.44%
$ 13.42 million $ 849,869
Apr 17, 11 AM $ 0.08
+0.30%
$ 13.47 million $ 780,412