SoMee.Social Historical Data

ONG Page 45
Download
Date Close Price change Market cap Trading volume
Feb 18, 2019 $ 0.00504
+1.03%
$ 1.51 million $ 1,627
Feb 17, 2019 $ 0.00499
+14.50%
$ 1.5 million $ 393
Feb 16, 2019 $ 0.00436
-13.79%
$ 1.31 million $ 2,256
Feb 15, 2019 $ 0.00507
+36.24%
$ 1.52 million $ 10,053
Feb 14, 2019 $ 0.00372
-6.29%
$ 1.12 million $ 139
Feb 13, 2019 $ 0.00395
-0.63%
$ 1.18 million $ 0
Feb 12, 2019 $ 0.00397
+0.40%
$ 1.19 million $ 0
Feb 11, 2019 $ 0.00395
-7.03%
$ 1.19 million $ 175
Feb 10, 2019 $ 0.00426
-0.49%
$ 1.28 million $ 216
Feb 9, 2019 $ 0.00428
-1.49%
$ 1.28 million $ 1,820
Feb 8, 2019 $ 0.00434
+6.12%
$ 1.3 million $ 1,084
Feb 7, 2019 $ 0.00432
+0.24%
$ 1.3 million $ 108
Feb 6, 2019 $ 0.00431
-6.37%
$ 1.29 million $ 108
Feb 5, 2019 $ 0.0046
+6.24%
$ 1.38 million $ 817
Feb 4, 2019 $ 0.00433
-8.40%
$ 1.3 million $ 16
Feb 3, 2019 $ 0.00473
-2.26%
$ 1.42 million $ 60
Feb 2, 2019 $ 0.00484
-40.10%
$ 1.45 million $ 151
Feb 1, 2019 $ 0.00808
+76.94%
$ 2.42 million $ 1
Jan 31, 2019 $ 0.00457
-4.08%
$ 1.37 million $ 109
Jan 30, 2019 $ 0.00476
-2.36%
$ 1.43 million $ 1,278
Jan 29, 2019 $ 0.00488
-4.89%
$ 1.46 million $ 198
Jan 28, 2019 $ 0.00513
+13.92%
$ 1.54 million $ 1,066
Jan 26, 2019 $ 0.00824
+1.05%
$ 2.47 million $ 2
Jan 15, 2019 $ 0.00342
-0.35%
$ 1.03 million $ 136
Jan 11, 2019 $ 0.00314
-31.31%
$ 941,596 $ 214
Jan 10, 2019 $ 0.00457
-63.32%
$ 1.37 million $ 505
Jan 9, 2019 $ 0.0125
+22.90%
$ 3.74 million $ 27
Jan 8, 2019 $ 0.00375
-1.22%
$ 1.13 million $ 0
Jan 4, 2019 $ 0.00455
-0.79%
$ 1.37 million $ 75
Jan 3, 2019 $ 0.00459
-5.15%
$ 1.38 million $ 76
Jan 2, 2019 $ 0.00483
+2.74%
$ 1.45 million $ 110
Jan 1, 2019 $ 0.0112
+151.39%
$ 3.35 million $ 27
Dec 31, 2018 $ 0.00486
-0.44%
$ 1.46 million $ 56
Dec 30, 2018 $ 0.00488
+3.26%
$ 1.46 million $ 56
Dec 24, 2018 $ 0.0197
+250.76%
$ 5.91 million $ 4,028
Dec 23, 2018 $ 0.00562
+2.73%
$ 1.68 million $ 340
Dec 22, 2018 $ 0.0154
+210.93%
$ 4.62 million $ 0
Dec 21, 2018 $ 0.00549
+0.76%
$ 1.65 million $ 415
Dec 20, 2018 $ 0.00545
+18.77%
$ 1.63 million $ 0
Dec 19, 2018 $ 0.00459
-10.90%
$ 1.38 million $ 182
Dec 18, 2018 $ 0.00514
+135.86%
$ 1.54 million $ 154
Dec 17, 2018 $ 0.00218
-1.14%
$ 654,342 $ 0
Dec 16, 2018 $ 0.00493
+3.58%
$ 1.48 million $ 0
Dec 15, 2018 $ 0.00476
+0.15%
$ 1.43 million $ 0
Dec 14, 2018 $ 0.0194
+299.22%
$ 5.83 million $ 2
Dec 13, 2018 $ 0.00487
+1.64%
$ 1.46 million $ 215
Dec 12, 2018 $ 0.00624
+3.64%
$ 1.87 million $ 176
Dec 11, 2018 $ 0.00715
+15.69%
$ 2.15 million $ 91
Dec 10, 2018 $ 0.00618
-11.28%
$ 1.85 million $ 158
Dec 9, 2018 $ 0.00698
-4.53%
$ 2.09 million $ 529