SoMee.Social Historical Data

ONG Page 9
Download
Date Close Price change Market cap Trading volume
Apr 1, 9 AM $ 0.0659
-0.08%
$ 11.09 million $ 1.31 million
Apr 1, 8 AM $ 0.066
-0.81%
$ 11.1 million $ 1.31 million
Apr 1, 7 AM $ 0.0664
-2.63%
$ 11.18 million $ 1.27 million
Apr 1, 6 AM $ 0.0682
+4.76%
$ 11.48 million $ 1.21 million
Apr 1, 5 AM $ 0.0652
+3.03%
$ 10.98 million $ 1.12 million
Apr 1, 4 AM $ 0.0633
+3.57%
$ 10.66 million $ 1 million
Apr 1, 3 AM $ 0.0611
+1.58%
$ 10.28 million $ 962,268
Apr 1, 2 AM $ 0.06
-0.32%
$ 10.1 million $ 954,749
Apr 1, 1 AM $ 0.0603
+0.38%
$ 10.15 million $ 961,566
Apr 1, 12 AM $ 0.06
-2.60%
$ 10.1 million $ 992,393
Mar 31, 11 PM $ 0.0617
+0.29%
$ 10.39 million $ 1.01 million
Mar 31, 10 PM $ 0.0617
+0.66%
$ 10.39 million $ 998,294
Mar 31, 9 PM $ 0.0613
+0.27%
$ 10.31 million $ 942,904
Mar 31, 8 PM $ 0.0611
+0.32%
$ 10.29 million $ 961,739
Mar 31, 7 PM $ 0.0609
+0.05%
$ 10.25 million $ 986,128
Mar 31, 6 PM $ 0.0609
+0.47%
$ 10.25 million $ 992,443
Mar 31, 5 PM $ 0.0606
-0.06%
$ 10.2 million $ 996,495
Mar 31, 4 PM $ 0.0606
+0.95%
$ 10.2 million $ 1.02 million
Mar 31, 3 PM $ 0.0601
-0.38%
$ 10.11 million $ 1.09 million
Mar 31, 2 PM $ 0.0603
-0.33%
$ 10.15 million $ 1.1 million
Mar 31, 1 PM $ 0.0605
-0.92%
$ 10.18 million $ 1.14 million
Mar 31, 12 PM $ 0.0611
+0.47%
$ 10.28 million $ 1.15 million
Mar 31, 11 AM $ 0.0608
-0.54%
$ 10.23 million $ 1.18 million
Mar 31, 10 AM $ 0.0611
+0.10%
$ 10.28 million $ 1.27 million
Mar 31, 9 AM $ 0.061
-0.68%
$ 10.27 million $ 1.41 million
Mar 31, 8 AM $ 0.0614
-2.84%
$ 10.33 million $ 1.41 million
Mar 31, 7 AM $ 0.0632
+0.75%
$ 10.63 million $ 1.4 million
Mar 31, 6 AM $ 0.0627
+0.44%
$ 10.55 million $ 1.38 million
Mar 31, 5 AM $ 0.0624
+0.05%
$ 10.51 million $ 1.34 million
Mar 31, 4 AM $ 0.0624
+0.69%
$ 10.5 million $ 1.35 million
Mar 31, 3 AM $ 0.062
-0.68%
$ 10.43 million $ 1.31 million
Mar 31, 2 AM $ 0.0624
+0.02%
$ 10.5 million $ 1.31 million
Mar 31, 1 AM $ 0.0624
-0.94%
$ 10.5 million $ 1.3 million
Mar 31, 12 AM $ 0.0629
-4.24%
$ 10.59 million $ 1.33 million
Mar 30, 11 PM $ 0.0658
+0.58%
$ 11.08 million $ 1.55 million
Mar 30, 10 PM $ 0.0654
-0.36%
$ 11.01 million $ 1.54 million
Mar 30, 9 PM $ 0.0657
+0.20%
$ 11.06 million $ 1.51 million
Mar 30, 8 PM $ 0.0655
+0.40%
$ 11.03 million $ 1.49 million
Mar 30, 7 PM $ 0.0652
+0.37%
$ 10.97 million $ 1.46 million
Mar 30, 6 PM $ 0.065
-0.58%
$ 10.93 million $ 1.45 million
Mar 30, 5 PM $ 0.0654
-0.30%
$ 11.01 million $ 1.44 million
Mar 30, 4 PM $ 0.0656
+0.64%
$ 11.04 million $ 1.43 million
Mar 30, 3 PM $ 0.0652
+1.80%
$ 10.97 million $ 1.35 million
Mar 30, 2 PM $ 0.064
-0.92%
$ 10.77 million $ 1.32 million
Mar 30, 1 PM $ 0.0646
-0.38%
$ 10.87 million $ 1.3 million
Mar 30, 12 PM $ 0.0649
-1.84%
$ 10.92 million $ 1.26 million
Mar 30, 11 AM $ 0.0661
+3.31%
$ 11.13 million $ 1.22 million
Mar 30, 10 AM $ 0.0642
+6.75%
$ 10.8 million $ 1.14 million
Mar 30, 9 AM $ 0.0601
+0.67%
$ 10.12 million $ 1 million
Mar 30, 8 AM $ 0.0598
+0.29%
$ 10.07 million $ 984,982