SoMee.Social Historical Data

ONG Page 41
Download
Date Close Price change Market cap Trading volume
Nov 25, 2019 $0.00517
-13.89%
$1.55 million $6,526
Nov 24, 2019 $0.00601
+41.60%
$1.8 million $28,929
Nov 23, 2019 $0.00424
+31.35%
$1.27 million $1,348
Nov 22, 2019 $0.00322
+53.40%
$965,295 $2,955
Nov 21, 2019 $0.0021
+8.56%
$629,275 $865
Nov 20, 2019 $0.00193
+9.94%
$579,642 $829
Nov 19, 2019 $0.00176
-14.38%
$527,241 $608
Nov 18, 2019 $0.00205
+28.46%
$615,852 $1,082
Nov 17, 2019 $0.0016
+33.50%
$479,347 $655
Nov 16, 2019 $0.0012
-31.70%
$359,642 $172
Nov 15, 2019 $0.00176
-34.88%
$526,557 $269
Nov 14, 2019 $0.0027
+35.53%
$808,579 $2,554
Nov 13, 2019 $0.00199
+40.55%
$596,608 $2,033
Nov 12, 2019 $0.00141
+45.30%
$424,476 $2,722
Nov 11, 2019 $0.000974
-1.63%
$292,131 $251
Nov 10, 2019 $0.000991
+5.42%
$297,397 $625
Nov 9, 2019 $0.00094
-13.87%
$282,121 $350
Nov 8, 2019 $0.00109
-0.13%
$327,585 $479
Nov 7, 2019 $0.00109
-5.17%
$328,079 $151
Nov 6, 2019 $0.00115
-2.90%
$345,966 $648
Nov 5, 2019 $0.00119
-10.47%
$355,617 $1,008
Nov 4, 2019 $0.00132
-0.05%
$397,195 $33
Nov 3, 2019 $0.00132
-8.68%
$397,421 $92
Nov 2, 2019 $0.00145
+0.93%
$435,207 $70
Nov 1, 2019 $0.00144
+13.30%
$431,193 $276
Oct 31, 2019 $0.00127
-6.73%
$380,575 $335
Oct 30, 2019 $0.00136
-8.66%
$408,030 $788
Oct 29, 2019 $0.00144
+1.74%
$433,134 $0
Oct 28, 2019 $0.00142
-7.51%
$425,761 $180
Oct 27, 2019 $0.00153
-0.17%
$460,453 $220
Oct 26, 2019 $0.00153
-14.34%
$459,040 $457
Oct 25, 2019 $0.00178
+23.33%
$535,416 $167
Oct 24, 2019 $0.00145
-11.19%
$434,153 $159
Oct 23, 2019 $0.00163
-13.15%
$488,811 $72
Oct 22, 2019 $0.00188
+13.31%
$562,835 $172
Oct 21, 2019 $0.00166
-13.51%
$496,711 $163
Oct 20, 2019 $0.00191
+6.94%
$574,282 $143
Oct 19, 2019 $0.00179
-9.22%
$536,633 $403
Oct 18, 2019 $0.00197
+1.04%
$591,125 $726
Oct 17, 2019 $0.00195
-2.23%
$585,019 $798
Oct 16, 2019 $0.00199
-8.38%
$598,406 $203
Oct 15, 2019 $0.00218
-4.84%
$653,158 $64
Oct 14, 2019 $0.00229
+4.78%
$686,401 $5
Oct 13, 2019 $0.00218
-8.86%
$655,133 $684
Oct 12, 2019 $0.0024
+0.49%
$718,866 $2,122
Oct 11, 2019 $0.00239
-3.40%
$716,345 $135
Oct 10, 2019 $0.00247
+3.09%
$741,353 $235
Oct 9, 2019 $0.00239
-8.71%
$717,049 $590
Oct 8, 2019 $0.00261
+23.77%
$783,539 $674
Oct 7, 2019 $0.00211
-13.44%
$633,045 $2,112