SoMee.Social Historical Data

ONG Page 30
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 AM $ 0.0809
-0.18%
$ 13.62 million $ 942,477
Apr 20, 9 AM $ 0.081
+0.14%
$ 13.63 million $ 958,658
Apr 20, 8 AM $ 0.0808
-0.29%
$ 13.59 million $ 969,259
Apr 20, 7 AM $ 0.081
-0.07%
$ 13.63 million $ 980,095
Apr 20, 6 AM $ 0.0811
-0.40%
$ 13.64 million $ 962,620
Apr 20, 5 AM $ 0.0814
-0.22%
$ 13.7 million $ 969,068
Apr 20, 4 AM $ 0.0815
-1.04%
$ 13.71 million $ 950,249
Apr 20, 3 AM $ 0.0824
-0.58%
$ 13.86 million $ 989,040
Apr 20, 2 AM $ 0.0828
+0.27%
$ 13.94 million $ 1.01 million
Apr 20, 1 AM $ 0.0826
-0.81%
$ 13.9 million $ 1.01 million
Apr 20, 12 AM $ 0.0833
+0.85%
$ 14.01 million $ 1.06 million
Apr 19, 11 PM $ 0.0825
+0.28%
$ 13.89 million $ 928,818
Apr 19, 10 PM $ 0.0823
-0.85%
$ 13.85 million $ 939,139
Apr 19, 9 PM $ 0.083
-0.34%
$ 13.97 million $ 938,422
Apr 19, 8 PM $ 0.0833
-0.49%
$ 14.02 million $ 949,288
Apr 19, 7 PM $ 0.0838
+0.81%
$ 14.11 million $ 947,382
Apr 19, 6 PM $ 0.0832
+0.20%
$ 14 million $ 929,230
Apr 19, 5 PM $ 0.083
-1.60%
$ 13.97 million $ 925,863
Apr 19, 4 PM $ 0.0844
+2.79%
$ 14.2 million $ 901,061
Apr 19, 3 PM $ 0.082
-0.92%
$ 13.8 million $ 813,551
Apr 19, 2 PM $ 0.0827
+1.04%
$ 13.92 million $ 811,816
Apr 19, 1 PM $ 0.0819
+0.38%
$ 13.78 million $ 815,065
Apr 19, 12 PM $ 0.0815
-0.03%
$ 13.71 million $ 814,813
Apr 19, 11 AM $ 0.0815
+0.61%
$ 13.72 million $ 843,848
Apr 19, 10 AM $ 0.0811
+1.03%
$ 13.65 million $ 862,867
Apr 19, 9 AM $ 0.0803
-1.38%
$ 13.51 million $ 872,457
Apr 19, 8 AM $ 0.0813
-0.96%
$ 13.68 million $ 884,926
Apr 19, 7 AM $ 0.0821
-0.18%
$ 13.81 million $ 894,820
Apr 19, 6 AM $ 0.0822
-0.17%
$ 13.84 million $ 903,304
Apr 19, 5 AM $ 0.0823
+0.15%
$ 13.85 million $ 920,196
Apr 19, 4 AM $ 0.0821
+0.15%
$ 13.82 million $ 968,490
Apr 19, 3 AM $ 0.0823
+1.92%
$ 13.85 million $ 987,619
Apr 19, 2 AM $ 0.0808
-0.49%
$ 13.59 million $ 1.15 million
Apr 19, 1 AM $ 0.0812
-0.65%
$ 13.66 million $ 1.35 million
Apr 19, 12 AM $ 0.0817
-3.23%
$ 13.75 million $ 2.85 million
Apr 18, 11 PM $ 0.0844
-0.49%
$ 14.21 million $ 2.87 million
Apr 18, 10 PM $ 0.0848
+0.23%
$ 14.28 million $ 2.92 million
Apr 18, 9 PM $ 0.0846
-0.48%
$ 14.24 million $ 2.94 million
Apr 18, 8 PM $ 0.085
+0.49%
$ 14.31 million $ 2.95 million
Apr 18, 7 PM $ 0.0846
+0.26%
$ 14.24 million $ 2.95 million
Apr 18, 6 PM $ 0.0844
-0.56%
$ 14.21 million $ 2.96 million
Apr 18, 5 PM $ 0.0849
+0.47%
$ 14.28 million $ 2.97 million
Apr 18, 4 PM $ 0.0845
-0.39%
$ 14.22 million $ 2.98 million
Apr 18, 3 PM $ 0.0848
-0.94%
$ 14.27 million $ 2.97 million
Apr 18, 2 PM $ 0.0856
+0.35%
$ 14.4 million $ 3.07 million
Apr 18, 1 PM $ 0.0853
+0.07%
$ 14.35 million $ 3.09 million
Apr 18, 12 PM $ 0.0853
+0.07%
$ 14.35 million $ 3.09 million
Apr 18, 11 AM $ 0.0852
+0.52%
$ 14.34 million $ 3.13 million
Apr 18, 10 AM $ 0.0848
-1.45%
$ 14.27 million $ 3.11 million
Apr 18, 9 AM $ 0.086
+0.88%
$ 14.47 million $ 3.1 million