SoMee.Social Historical Data

ONG Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 10 AM $ 0.0815
+0.07%
$ 13.71 million $ 1.13 million
Apr 15, 9 AM $ 0.0814
+0.27%
$ 13.71 million $ 1.12 million
Apr 15, 8 AM $ 0.0812
-0.58%
$ 13.67 million $ 1.1 million
Apr 15, 7 AM $ 0.0817
-0.25%
$ 13.75 million $ 1.07 million
Apr 15, 6 AM $ 0.082
-1.56%
$ 13.81 million $ 1.06 million
Apr 15, 5 AM $ 0.0833
-0.79%
$ 14.02 million $ 1.03 million
Apr 15, 4 AM $ 0.084
-2.26%
$ 14.13 million $ 986,228
Apr 15, 3 AM $ 0.0861
-0.21%
$ 14.49 million $ 958,659
Apr 15, 2 AM $ 0.0863
+3.56%
$ 14.52 million $ 809,405
Apr 15, 1 AM $ 0.0833
+1.06%
$ 14.02 million $ 782,554
Apr 15, 12 AM $ 0.0824
-0.49%
$ 13.88 million $ 758,634
Apr 14, 11 PM $ 0.0829
+0.00%
$ 13.94 million $ 754,527
Apr 14, 10 PM $ 0.0828
-0.38%
$ 13.94 million $ 921,195
Apr 14, 9 PM $ 0.0832
+0.55%
$ 14 million $ 953,379
Apr 14, 8 PM $ 0.0827
-0.47%
$ 13.92 million $ 953,658
Apr 14, 7 PM $ 0.0831
-0.18%
$ 13.98 million $ 961,096
Apr 14, 6 PM $ 0.0833
-0.72%
$ 14.01 million $ 970,336
Apr 14, 5 PM $ 0.0839
+0.75%
$ 14.11 million $ 960,096
Apr 14, 4 PM $ 0.0832
-1.41%
$ 14.01 million $ 955,654
Apr 14, 3 PM $ 0.0844
+0.39%
$ 14.21 million $ 956,552
Apr 14, 2 PM $ 0.0841
+0.23%
$ 14.15 million $ 966,554
Apr 14, 1 PM $ 0.0839
+0.68%
$ 14.12 million $ 963,162
Apr 14, 12 PM $ 0.0833
-0.20%
$ 14.02 million $ 961,324
Apr 14, 11 AM $ 0.0835
-1.48%
$ 14.05 million $ 982,981
Apr 14, 10 AM $ 0.0848
-1.30%
$ 14.26 million $ 1.01 million
Apr 14, 9 AM $ 0.0859
-0.20%
$ 14.45 million $ 1.03 million
Apr 14, 8 AM $ 0.0861
+0.26%
$ 14.48 million $ 1.09 million
Apr 14, 7 AM $ 0.0858
-0.43%
$ 14.44 million $ 1.11 million
Apr 14, 6 AM $ 0.0862
+0.22%
$ 14.51 million $ 1.11 million
Apr 14, 5 AM $ 0.086
-1.24%
$ 14.48 million $ 1.12 million
Apr 14, 4 AM $ 0.0871
-0.23%
$ 14.66 million $ 1.12 million
Apr 14, 3 AM $ 0.0873
-0.89%
$ 14.69 million $ 1.13 million
Apr 14, 2 AM $ 0.0881
-0.62%
$ 14.82 million $ 1.13 million
Apr 14, 1 AM $ 0.0886
+0.48%
$ 14.92 million $ 1.14 million
Apr 14, 12 AM $ 0.0882
-0.80%
$ 14.85 million $ 1.15 million
Apr 13, 11 PM $ 0.0889
+1.14%
$ 14.97 million $ 1.36 million
Apr 13, 10 PM $ 0.0879
-0.38%
$ 14.8 million $ 1.21 million
Apr 13, 9 PM $ 0.0883
+0.62%
$ 14.85 million $ 1.2 million
Apr 13, 8 PM $ 0.0877
+0.37%
$ 14.76 million $ 1.2 million
Apr 13, 7 PM $ 0.0874
+0.31%
$ 14.71 million $ 1.19 million
Apr 13, 6 PM $ 0.0871
+0.34%
$ 14.66 million $ 1.18 million
Apr 13, 5 PM $ 0.0868
-0.15%
$ 14.61 million $ 1.19 million
Apr 13, 4 PM $ 0.0869
-0.37%
$ 14.63 million $ 1.21 million
Apr 13, 3 PM $ 0.0873
-0.16%
$ 14.69 million $ 1.22 million
Apr 13, 2 PM $ 0.0874
-0.04%
$ 14.71 million $ 1.21 million
Apr 13, 1 PM $ 0.0874
-0.30%
$ 14.72 million $ 1.2 million
Apr 13, 12 PM $ 0.0877
-0.23%
$ 14.76 million $ 1.23 million
Apr 13, 11 AM $ 0.0879
-1.81%
$ 14.8 million $ 1.25 million
Apr 13, 10 AM $ 0.0895
-1.26%
$ 15.07 million $ 1.25 million
Apr 13, 9 AM $ 0.0907
+1.61%
$ 15.26 million $ 1.26 million