SoMee.Social Historical Data

ONG Page 34
Download
Date Close Price change Market cap Trading volume
Aug 24, 2020 $ 0.199
+0.13%
$ 59.63 million $ 1.41 million
Aug 23, 2020 $ 0.198
-0.33%
$ 59.52 million $ 1.03 million
Aug 22, 2020 $ 0.199
+4.79%
$ 59.68 million $ 942,803
Aug 21, 2020 $ 0.19
-7.17%
$ 56.95 million $ 1.37 million
Aug 20, 2020 $ 0.204
+9.58%
$ 61.35 million $ 1.26 million
Aug 19, 2020 $ 0.187
-3.21%
$ 55.98 million $ 1.12 million
Aug 18, 2020 $ 0.193
+4.61%
$ 57.87 million $ 1.2 million
Aug 17, 2020 $ 0.184
-6.59%
$ 55.22 million $ 1.33 million
Aug 16, 2020 $ 0.197
+7.28%
$ 59.09 million $ 1.36 million
Aug 15, 2020 $ 0.184
-1.09%
$ 55.08 million $ 1.1 million
Aug 14, 2020 $ 0.186
-0.04%
$ 55.66 million $ 1.5 million
Aug 13, 2020 $ 0.185
-0.23%
$ 55.63 million $ 1.59 million
Aug 12, 2020 $ 0.186
+1.31%
$ 55.75 million $ 1.4 million
Aug 11, 2020 $ 0.183
-2.46%
$ 55.03 million $ 1.44 million
Aug 10, 2020 $ 0.188
-2.48%
$ 56.36 million $ 1.65 million
Aug 9, 2020 $ 0.194
+4.11%
$ 58.1 million $ 1.56 million
Aug 8, 2020 $ 0.186
+4.92%
$ 55.7 million $ 1.33 million
Aug 7, 2020 $ 0.176
+0.84%
$ 52.9 million $ 1.34 million
Aug 6, 2020 $ 0.175
+1.96%
$ 52.45 million $ 1.3 million
Aug 5, 2020 $ 0.171
+1.86%
$ 51.43 million $ 1.22 million
Aug 4, 2020 $ 0.168
-0.84%
$ 50.48 million $ 1.12 million
Aug 3, 2020 $ 0.17
+0.02%
$ 50.93 million $ 1.25 million
Aug 2, 2020 $ 0.17
-3.61%
$ 50.92 million $ 1.09 million
Aug 1, 2020 $ 0.176
+1.30%
$ 52.74 million $ 1.28 million
Jul 31, 2020 $ 0.173
-0.56%
$ 52.02 million $ 1.12 million
Jul 30, 2020 $ 0.174
-0.68%
$ 52.32 million $ 1.22 million
Jul 29, 2020 $ 0.175
+2.38%
$ 52.61 million $ 1.27 million
Jul 28, 2020 $ 0.171
+2.50%
$ 51.41 million $ 1.25 million
Jul 27, 2020 $ 0.167
-6.75%
$ 50.14 million $ 1.38 million
Jul 26, 2020 $ 0.179
-2.42%
$ 53.76 million $ 1.22 million
Jul 25, 2020 $ 0.184
+1.59%
$ 55.1 million $ 1.1 million
Jul 24, 2020 $ 0.181
-2.98%
$ 54.23 million $ 1.2 million
Jul 23, 2020 $ 0.186
-1.43%
$ 55.88 million $ 1.22 million
Jul 22, 2020 $ 0.189
+1.52%
$ 56.8 million $ 1.12 million
Jul 21, 2020 $ 0.186
+128.23%
$ 55.93 million $ 1.17 million
Jul 20, 2020 $ 0.0817
+75.15%
$ 24.51 million $ 262,310
Jul 19, 2020 $ 0.0467
+30.23%
$ 14 million $ 267,556
Jul 18, 2020 $ 0.0358
+67.63%
$ 10.75 million $ 124,316
Jul 17, 2020 $ 0.0214
-16.84%
$ 6.41 million $ 162,667
Jul 16, 2020 $ 0.0257
+162.11%
$ 7.71 million $ 160,118
Jul 15, 2020 $ 0.00981
+1.53%
$ 2.94 million $ 5,804
Jul 14, 2020 $ 0.00966
+4.73%
$ 2.9 million $ 5,256
Jul 13, 2020 $ 0.00923
+5.69%
$ 2.77 million $ 813
Jul 12, 2020 $ 0.00873
+13.63%
$ 2.62 million $ 1,895
Jul 11, 2020 $ 0.00768
+1.58%
$ 2.3 million $ 1,970
Jul 10, 2020 $ 0.00756
+8.54%
$ 2.27 million $ 1,201
Jul 9, 2020 $ 0.00696
+7.26%
$ 2.09 million $ 1,000
Jul 8, 2020 $ 0.00649
+0.83%
$ 1.95 million $ 1,902
Jul 7, 2020 $ 0.00644
-10.32%
$ 1.93 million $ 3,009
Jul 6, 2020 $ 0.00718
+1.57%
$ 2.15 million $ 4,623