SoMee.Social Historical Data

ONG Page 6
Download
Date Close Price change Market cap Trading volume
Apr 7, 11 AM $ 0.0826
+1.99%
$ 13.89 million $ 1.83 million
Apr 7, 10 AM $ 0.081
+0.01%
$ 13.64 million $ 1.8 million
Apr 7, 9 AM $ 0.081
-0.60%
$ 13.64 million $ 1.78 million
Apr 7, 8 AM $ 0.0814
+0.67%
$ 13.7 million $ 1.81 million
Apr 7, 7 AM $ 0.0809
+0.14%
$ 13.61 million $ 1.75 million
Apr 7, 6 AM $ 0.0807
+0.08%
$ 13.59 million $ 1.73 million
Apr 7, 5 AM $ 0.0807
-0.17%
$ 13.59 million $ 1.72 million
Apr 7, 4 AM $ 0.0808
-1.10%
$ 13.61 million $ 1.72 million
Apr 7, 3 AM $ 0.0817
+0.19%
$ 13.74 million $ 1.74 million
Apr 7, 2 AM $ 0.0815
-0.31%
$ 13.72 million $ 1.99 million
Apr 7, 1 AM $ 0.0818
-0.75%
$ 13.76 million $ 2.01 million
Apr 7, 12 AM $ 0.0824
-1.36%
$ 13.87 million $ 2.07 million
Apr 6, 11 PM $ 0.0835
-1.36%
$ 14.06 million $ 2.06 million
Apr 6, 10 PM $ 0.0847
-1.60%
$ 14.25 million $ 1.95 million
Apr 6, 9 PM $ 0.0861
+0.36%
$ 14.49 million $ 1.97 million
Apr 6, 8 PM $ 0.0858
-0.52%
$ 14.43 million $ 1.96 million
Apr 6, 7 PM $ 0.0862
-0.72%
$ 14.51 million $ 1.96 million
Apr 6, 6 PM $ 0.0868
+0.33%
$ 14.61 million $ 1.96 million
Apr 6, 5 PM $ 0.0865
+0.73%
$ 14.56 million $ 1.97 million
Apr 6, 4 PM $ 0.0859
-0.44%
$ 14.45 million $ 1.96 million
Apr 6, 3 PM $ 0.0863
-0.12%
$ 14.52 million $ 1.94 million
Apr 6, 2 PM $ 0.0864
-0.91%
$ 14.54 million $ 1.92 million
Apr 6, 1 PM $ 0.0873
+0.73%
$ 14.69 million $ 1.9 million
Apr 6, 12 PM $ 0.0866
-1.18%
$ 14.58 million $ 1.89 million
Apr 6, 11 AM $ 0.0877
-0.47%
$ 14.76 million $ 1.93 million
Apr 6, 10 AM $ 0.0881
-0.28%
$ 14.83 million $ 1.93 million
Apr 6, 9 AM $ 0.0884
+0.20%
$ 14.87 million $ 1.97 million
Apr 6, 8 AM $ 0.0882
-1.78%
$ 14.84 million $ 1.99 million
Apr 6, 7 AM $ 0.0898
+1.02%
$ 15.11 million $ 2.09 million
Apr 6, 6 AM $ 0.0888
-0.60%
$ 14.94 million $ 2.22 million
Apr 6, 5 AM $ 0.0893
-1.21%
$ 15.03 million $ 2.49 million
Apr 6, 4 AM $ 0.0904
-3.67%
$ 15.21 million $ 2.55 million
Apr 6, 3 AM $ 0.0938
+6.15%
$ 15.79 million $ 2.61 million
Apr 6, 2 AM $ 0.0884
+2.11%
$ 14.88 million $ 2.43 million
Apr 6, 1 AM $ 0.0864
-1.82%
$ 14.54 million $ 2.51 million
Apr 6, 12 AM $ 0.088
-3.81%
$ 14.81 million $ 2.68 million
Apr 5, 11 PM $ 0.0915
-0.58%
$ 15.4 million $ 3.22 million
Apr 5, 10 PM $ 0.0921
-0.65%
$ 15.49 million $ 3.37 million
Apr 5, 9 PM $ 0.0927
+0.34%
$ 15.6 million $ 3.47 million
Apr 5, 8 PM $ 0.0927
+0.38%
$ 15.6 million $ 3.61 million
Apr 5, 7 PM $ 0.0924
+0.05%
$ 15.55 million $ 3.79 million
Apr 5, 6 PM $ 0.0924
+1.22%
$ 15.54 million $ 3.87 million
Apr 5, 5 PM $ 0.0912
-1.23%
$ 15.35 million $ 3.95 million
Apr 5, 4 PM $ 0.0923
+0.08%
$ 15.54 million $ 4.03 million
Apr 5, 3 PM $ 0.0922
+0.96%
$ 15.52 million $ 4.29 million
Apr 5, 2 PM $ 0.0914
+1.42%
$ 15.39 million $ 4.41 million
Apr 5, 1 PM $ 0.0901
-0.79%
$ 15.17 million $ 4.64 million
Apr 5, 12 PM $ 0.0908
-5.24%
$ 15.28 million $ 4.94 million
Apr 5, 11 AM $ 0.0958
+1.11%
$ 16.12 million $ 5 million
Apr 5, 10 AM $ 0.0948
-0.62%
$ 15.95 million $ 5.17 million