SoMee.Social Historical Data

ONG Page 8
Download
Date Close Price change Market cap Trading volume
Apr 3, 10 AM $ 0.0978
-2.03%
$ 16.45 million $ 4.85 million
Apr 3, 9 AM $ 0.0994
+5.44%
$ 16.73 million $ 4.44 million
Apr 3, 8 AM $ 0.0943
+3.49%
$ 15.86 million $ 3.95 million
Apr 3, 7 AM $ 0.0909
-1.27%
$ 15.3 million $ 3.47 million
Apr 3, 6 AM $ 0.0919
+6.02%
$ 15.47 million $ 3.27 million
Apr 3, 5 AM $ 0.0868
+9.51%
$ 14.6 million $ 2.55 million
Apr 3, 4 AM $ 0.0795
+19.65%
$ 13.37 million $ 1.71 million
Apr 3, 3 AM $ 0.0664
+1.79%
$ 11.17 million $ 1.33 million
Apr 3, 2 AM $ 0.0653
+0.36%
$ 10.98 million $ 1.34 million
Apr 3, 1 AM $ 0.065
-1.11%
$ 10.94 million $ 1.35 million
Apr 3, 12 AM $ 0.0658
-0.12%
$ 11.07 million $ 1.4 million
Apr 2, 11 PM $ 0.0659
+0.56%
$ 11.09 million $ 1.46 million
Apr 2, 10 PM $ 0.0655
+0.28%
$ 11.03 million $ 1.63 million
Apr 2, 9 PM $ 0.0654
-0.21%
$ 11 million $ 1.72 million
Apr 2, 8 PM $ 0.0655
-0.77%
$ 11.02 million $ 1.75 million
Apr 2, 7 PM $ 0.066
-0.16%
$ 11.12 million $ 1.79 million
Apr 2, 6 PM $ 0.0661
+1.39%
$ 11.13 million $ 1.81 million
Apr 2, 5 PM $ 0.0654
-0.48%
$ 11.01 million $ 1.84 million
Apr 2, 4 PM $ 0.0657
-0.28%
$ 11.06 million $ 1.88 million
Apr 2, 3 PM $ 0.0659
-0.95%
$ 11.1 million $ 2.08 million
Apr 2, 2 PM $ 0.0666
+0.78%
$ 11.21 million $ 2.42 million
Apr 2, 1 PM $ 0.0663
-1.93%
$ 11.15 million $ 2.49 million
Apr 2, 12 PM $ 0.0677
-0.99%
$ 11.39 million $ 2.46 million
Apr 2, 11 AM $ 0.0684
-0.26%
$ 11.51 million $ 2.54 million
Apr 2, 10 AM $ 0.0685
+0.13%
$ 11.52 million $ 2.55 million
Apr 2, 9 AM $ 0.0688
-0.43%
$ 11.58 million $ 2.54 million
Apr 2, 8 AM $ 0.0691
+1.05%
$ 11.62 million $ 2.5 million
Apr 2, 7 AM $ 0.0683
+4.13%
$ 11.5 million $ 2.49 million
Apr 2, 6 AM $ 0.0658
-0.46%
$ 11.08 million $ 2.42 million
Apr 2, 5 AM $ 0.0661
+0.19%
$ 11.13 million $ 2.55 million
Apr 2, 4 AM $ 0.066
-2.84%
$ 11.11 million $ 2.62 million
Apr 2, 3 AM $ 0.068
+0.26%
$ 11.44 million $ 2.68 million
Apr 2, 2 AM $ 0.0678
-3.09%
$ 11.41 million $ 2.68 million
Apr 2, 1 AM $ 0.07
+1.95%
$ 11.77 million $ 2.65 million
Apr 2, 12 AM $ 0.0686
-0.42%
$ 11.55 million $ 2.58 million
Apr 1, 11 PM $ 0.0689
-5.44%
$ 11.59 million $ 2.51 million
Apr 1, 10 PM $ 0.0728
+0.10%
$ 12.26 million $ 2.4 million
Apr 1, 9 PM $ 0.0728
+1.71%
$ 12.24 million $ 2.37 million
Apr 1, 8 PM $ 0.0717
+1.14%
$ 12.07 million $ 2.3 million
Apr 1, 7 PM $ 0.0709
+0.86%
$ 11.93 million $ 2.23 million
Apr 1, 6 PM $ 0.0703
-0.73%
$ 11.83 million $ 2.19 million
Apr 1, 5 PM $ 0.0708
-0.28%
$ 11.92 million $ 2.14 million
Apr 1, 4 PM $ 0.071
-2.99%
$ 11.95 million $ 2.11 million
Apr 1, 3 PM $ 0.0732
+8.99%
$ 12.32 million $ 1.9 million
Apr 1, 2 PM $ 0.0672
+0.70%
$ 11.3 million $ 1.52 million
Apr 1, 1 PM $ 0.0665
-1.16%
$ 11.19 million $ 1.42 million
Apr 1, 12 PM $ 0.0673
+0.43%
$ 11.32 million $ 1.42 million
Apr 1, 11 AM $ 0.0669
-0.62%
$ 11.25 million $ 1.34 million
Apr 1, 10 AM $ 0.0673
+2.20%
$ 11.32 million $ 1.35 million
Apr 1, 9 AM $ 0.0659
-0.08%
$ 11.09 million $ 1.31 million