SoMee.Social Historical Data

ONG Page 35
Download
Date Close Price change Market cap Trading volume
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
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