SoMee.Social Historical Data

ONG Page 43
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $ 0.0143
+1.20%
$ 4.28 million $ 9,273
Jun 1, 2019 $ 0.0141
-5.57%
$ 4.23 million $ 6,830
May 31, 2019 $ 0.0149
-0.96%
$ 4.48 million $ 2,820
May 30, 2019 $ 0.0151
+8.97%
$ 4.52 million $ 6,766
May 29, 2019 $ 0.0138
+2.53%
$ 4.15 million $ 7,857
May 28, 2019 $ 0.0135
+4.65%
$ 4.04 million $ 3,649
May 27, 2019 $ 0.0129
-13.60%
$ 3.86 million $ 1,096
May 26, 2019 $ 0.0149
-8.60%
$ 4.47 million $ 5,325
May 25, 2019 $ 0.0163
+179.96%
$ 4.9 million $ 22,004
May 24, 2019 $ 0.00583
+1.83%
$ 1.75 million $ 123
May 23, 2019 $ 0.00573
-1.42%
$ 1.72 million $ 647
May 22, 2019 $ 0.00581
+1.26%
$ 1.74 million $ 855
May 21, 2019 $ 0.00574
+2.61%
$ 1.72 million $ 823
May 20, 2019 $ 0.0056
+11.17%
$ 1.68 million $ 1,523
May 19, 2019 $ 0.00503
+12.86%
$ 1.51 million $ 912
May 18, 2019 $ 0.00446
-10.30%
$ 1.34 million $ 2,124
May 17, 2019 $ 0.00497
-12.72%
$ 1.49 million $ 285
May 16, 2019 $ 0.00569
+1.21%
$ 1.71 million $ 153
May 15, 2019 $ 0.00564
+2.14%
$ 1.69 million $ 362
May 14, 2019 $ 0.00552
+26.40%
$ 1.66 million $ 0
May 13, 2019 $ 0.00437
+3.76%
$ 1.31 million $ 0
May 12, 2019 $ 0.00421
-19.93%
$ 1.26 million $ 1,665
May 11, 2019 $ 0.00526
-4.29%
$ 1.58 million $ 1,054
May 10, 2019 $ 0.00348
+3.10%
$ 1.04 million $ 0
May 9, 2019 $ 0.00338
+2.42%
$ 1.01 million $ 291
May 8, 2019 $ 0.0033
+1.08%
$ 990,314 $ 8
May 7, 2019 $ 0.00327
-7.17%
$ 979,813 $ 87
May 6, 2019 $ 0.00352
+12.92%
$ 1.06 million $ 756
May 5, 2019 $ 0.00312
-8.88%
$ 935,020 $ 382
May 4, 2019 $ 0.00342
-17.25%
$ 1.03 million $ 397
May 3, 2019 $ 0.00414
+10.14%
$ 1.24 million $ 126
May 2, 2019 $ 0.00376
+7.33%
$ 1.13 million $ 263
May 1, 2019 $ 0.0035
-8.69%
$ 1.05 million $ 494
Apr 30, 2019 $ 0.00383
+4.61%
$ 1.15 million $ 37
Apr 29, 2019 $ 0.00366
-5.32%
$ 1.1 million $ 95
Apr 28, 2019 $ 0.00386
+48.62%
$ 1.16 million $ 3,459
Apr 27, 2019 $ 0.0026
-13.44%
$ 779,440 $ 468
Apr 26, 2019 $ 0.003
-4.32%
$ 900,489 $ 84
Apr 25, 2019 $ 0.00314
-9.45%
$ 941,083 $ 85
Apr 24, 2019 $ 0.00346
+4.33%
$ 1.04 million $ 1,231
Apr 23, 2019 $ 0.00332
-9.28%
$ 996,664 $ 3,153
Apr 22, 2019 $ 0.00366
-2.77%
$ 1.1 million $ 1,089
Apr 21, 2019 $ 0.00376
-8.50%
$ 1.13 million $ 1,318
Apr 20, 2019 $ 0.00411
+1.18%
$ 1.23 million $ 859
Apr 19, 2019 $ 0.00406
+10.01%
$ 1.22 million $ 614
Apr 18, 2019 $ 0.0037
-11.33%
$ 1.11 million $ 743
Apr 17, 2019 $ 0.00417
+13.37%
$ 1.25 million $ 1,557
Apr 16, 2019 $ 0.00369
-4.42%
$ 1.11 million $ 1,105
Apr 15, 2019 $ 0.00386
-9.11%
$ 1.16 million $ 1,106
Apr 14, 2019 $ 0.00424
+5.87%
$ 1.27 million $ 853