SoMee.Social Historical Data

ONG Page 5
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 PM $ 0.0919
+0.00%
$ 15.47 million $ 3.66 million
Apr 9, 11 AM $ 0.0929
-0.17%
$ 15.63 million $ 3.58 million
Apr 9, 10 AM $ 0.0924
+2.59%
$ 15.55 million $ 747,516
Apr 9, 9 AM $ 0.0905
+2.21%
$ 15.23 million $ 3.02 million
Apr 9, 8 AM $ 0.0891
+4.25%
$ 14.99 million $ 2.78 million
Apr 9, 7 AM $ 0.0858
+9.17%
$ 14.44 million $ 2.09 million
Apr 9, 6 AM $ 0.0791
+4.54%
$ 13.3 million $ 1.71 million
Apr 9, 5 AM $ 0.0756
+0.16%
$ 12.73 million $ 1.45 million
Apr 9, 4 AM $ 0.0755
-0.40%
$ 12.71 million $ 1.44 million
Apr 9, 3 AM $ 0.0758
+0.86%
$ 12.76 million $ 1.46 million
Apr 9, 2 AM $ 0.0751
+0.77%
$ 12.64 million $ 1.44 million
Apr 9, 1 AM $ 0.0745
-1.78%
$ 12.53 million $ 1.43 million
Apr 9, 12 AM $ 0.0759
+1.14%
$ 12.77 million $ 1.42 million
Apr 8, 11 PM $ 0.075
-0.91%
$ 12.63 million $ 1.27 million
Apr 8, 10 PM $ 0.076
-1.19%
$ 12.79 million $ 1.28 million
Apr 8, 9 PM $ 0.0768
+0.30%
$ 12.93 million $ 1.28 million
Apr 8, 8 PM $ 0.0766
+0.18%
$ 12.89 million $ 1.3 million
Apr 8, 7 PM $ 0.0764
-0.26%
$ 12.86 million $ 1.3 million
Apr 8, 6 PM $ 0.0767
-1.20%
$ 12.9 million $ 1.32 million
Apr 8, 5 PM $ 0.0775
+0.30%
$ 13.05 million $ 1.37 million
Apr 8, 4 PM $ 0.0773
+0.27%
$ 13.02 million $ 1.36 million
Apr 8, 3 PM $ 0.0771
-0.08%
$ 12.98 million $ 1.37 million
Apr 8, 2 PM $ 0.0774
-1.25%
$ 13.02 million $ 1.4 million
Apr 8, 1 PM $ 0.0783
-0.43%
$ 13.18 million $ 1.56 million
Apr 8, 12 PM $ 0.0787
+0.72%
$ 13.24 million $ 1.54 million
Apr 8, 11 AM $ 0.0781
-0.58%
$ 13.14 million $ 1.54 million
Apr 8, 10 AM $ 0.0785
-0.62%
$ 13.22 million $ 1.6 million
Apr 8, 9 AM $ 0.079
-0.15%
$ 13.3 million $ 1.62 million
Apr 8, 8 AM $ 0.0792
-0.49%
$ 13.33 million $ 1.59 million
Apr 8, 7 AM $ 0.0796
-0.03%
$ 13.4 million $ 1.66 million
Apr 8, 6 AM $ 0.0797
-0.92%
$ 13.41 million $ 1.69 million
Apr 8, 5 AM $ 0.0804
-0.70%
$ 13.53 million $ 1.7 million
Apr 8, 4 AM $ 0.0811
+0.33%
$ 13.64 million $ 1.77 million
Apr 8, 3 AM $ 0.0808
-0.85%
$ 13.6 million $ 1.78 million
Apr 8, 2 AM $ 0.0815
-0.83%
$ 13.71 million $ 1.8 million
Apr 8, 1 AM $ 0.0822
+0.40%
$ 13.83 million $ 1.81 million
Apr 8, 12 AM $ 0.0818
-2.60%
$ 13.77 million $ 1.83 million
Apr 7, 11 PM $ 0.084
+0.32%
$ 14.13 million $ 1.9 million
Apr 7, 10 PM $ 0.0837
+1.23%
$ 14.09 million $ 1.97 million
Apr 7, 9 PM $ 0.0827
+1.10%
$ 13.91 million $ 1.94 million
Apr 7, 8 PM $ 0.0818
+0.24%
$ 13.76 million $ 1.94 million
Apr 7, 7 PM $ 0.0816
+0.44%
$ 13.73 million $ 1.94 million
Apr 7, 6 PM $ 0.0812
-0.96%
$ 13.67 million $ 1.92 million
Apr 7, 5 PM $ 0.082
+0.32%
$ 13.8 million $ 1.88 million
Apr 7, 4 PM $ 0.0818
-0.44%
$ 13.76 million $ 1.88 million
Apr 7, 3 PM $ 0.0821
-2.78%
$ 13.82 million $ 1.88 million
Apr 7, 2 PM $ 0.0845
+1.91%
$ 14.22 million $ 1.85 million
Apr 7, 1 PM $ 0.0829
+2.70%
$ 13.95 million $ 1.69 million
Apr 7, 12 PM $ 0.0807
-2.25%
$ 13.58 million $ 1.7 million
Apr 7, 11 AM $ 0.0826
+1.99%
$ 13.89 million $ 1.83 million