SoMee.Social Historical Data

ONG Page 33
Download
Date Close Price change Market cap Trading volume
Oct 19, 2020 $ 0.0167
-1.59%
$ 5.01 million $ 2,456
Oct 18, 2020 $ 0.017
+0.42%
$ 5.09 million $ 240
Oct 17, 2020 $ 0.00831
+0.68%
$ 2.49 million $ 176
Oct 16, 2020 $ 0.00826
-11.99%
$ 2.48 million $ 174
Oct 15, 2020 $ 0.00938
-2.33%
$ 2.81 million $ 962
Oct 13, 2020 $ 0.0108
-1.70%
$ 3.24 million $ 388
Oct 12, 2020 $ 0.011
-6.55%
$ 3.3 million $ 395
Oct 11, 2020 $ 0.0118
+24.55%
$ 3.53 million $ 215
Oct 10, 2020 $ 0.00946
-4.16%
$ 2.84 million $ 1,001
Oct 9, 2020 $ 0.00987
-15.59%
$ 2.96 million $ 658
Oct 8, 2020 $ 0.0117
+2.69%
$ 3.51 million $ 369
Oct 7, 2020 $ 0.0114
+0.26%
$ 3.41 million $ 359
Oct 3, 2020 $ 0.0114
+0.69%
$ 3.42 million $ 400
Oct 2, 2020 $ 0.0113
-2.08%
$ 3.39 million $ 398
Oct 1, 2020 $ 0.0115
+18.33%
$ 3.46 million $ 406
Sep 30, 2020 $ 0.00975
-24.72%
$ 2.93 million $ 270
Sep 29, 2020 $ 0.013
-13.01%
$ 3.89 million $ 1,926
Sep 28, 2020 $ 0.0149
+15.73%
$ 4.47 million $ 112
Sep 27, 2020 $ 0.0129
+0.82%
$ 3.86 million $ 1,426
Sep 26, 2020 $ 0.0128
+0.83%
$ 3.83 million $ 354
Sep 25, 2020 $ 0.0127
-28.86%
$ 3.8 million $ 733
Sep 24, 2020 $ 0.0178
+0.76%
$ 5.34 million $ 412
Sep 22, 2020 $ 0.0154
+0.10%
$ 4.62 million $ 434
Sep 21, 2020 $ 0.0154
-17.88%
$ 4.61 million $ 434
Sep 20, 2020 $ 0.0187
-2.06%
$ 5.62 million $ 186
Sep 18, 2020 $ 0.0213
-0.62%
$ 6.39 million $ 697
Sep 17, 2020 $ 0.0214
-84.92%
$ 6.43 million $ 701
Sep 16, 2020 $ 0.142
-1.85%
$ 42.64 million $ 618,225
Sep 15, 2020 $ 0.145
-6.10%
$ 43.45 million $ 556,711
Sep 14, 2020 $ 0.154
+4.23%
$ 46.26 million $ 730,507
Sep 13, 2020 $ 0.148
-6.97%
$ 44.35 million $ 644,748
Sep 12, 2020 $ 0.159
-3.91%
$ 47.67 million $ 782,330
Sep 11, 2020 $ 0.165
+0.91%
$ 49.59 million $ 32.02 million
Sep 10, 2020 $ 0.164
+0.48%
$ 49.11 million $ 26.18 million
Sep 9, 2020 $ 0.163
+4.39%
$ 48.88 million $ 42.63 million
Sep 8, 2020 $ 0.156
+14.51%
$ 46.81 million $ 660,253
Sep 7, 2020 $ 0.136
-2.58%
$ 40.84 million $ 520,801
Sep 6, 2020 $ 0.14
+2.09%
$ 41.95 million $ 519,676
Sep 5, 2020 $ 0.137
-6.02%
$ 41 million $ 652,431
Sep 4, 2020 $ 0.146
+6.42%
$ 43.76 million $ 656,808
Sep 3, 2020 $ 0.137
-22.64%
$ 41.09 million $ 571,799
Sep 2, 2020 $ 0.177
-8.33%
$ 53.16 million $ 876,301
Sep 1, 2020 $ 0.194
+1.61%
$ 58.06 million $ 863,659
Aug 31, 2020 $ 0.191
-2.56%
$ 57.17 million $ 775,674
Aug 30, 2020 $ 0.196
+3.25%
$ 58.67 million $ 915,385
Aug 29, 2020 $ 0.189
+1.96%
$ 56.84 million $ 727,898
Aug 28, 2020 $ 0.186
+2.37%
$ 55.74 million $ 756,712
Aug 27, 2020 $ 0.182
-4.97%
$ 54.48 million $ 696,246
Aug 26, 2020 $ 0.191
-0.36%
$ 57.31 million $ 761,133
Aug 25, 2020 $ 0.192
-3.58%
$ 57.59 million $ 954,992