SoMee.Social Historical Data

ONG Page 46
Download
Date Close Price change Market cap Trading volume
Dec 8, 2018 $ 0.00736
-7.43%
$ 2.21 million $ 206
Dec 7, 2018 $ 0.0125
+4.14%
$ 3.75 million $ 165
Dec 6, 2018 $ 0.0111
-0.11%
$ 3.34 million $ 42
Dec 5, 2018 $ 0.0111
-95.90%
$ 3.34 million $ 14
Dec 4, 2018 $ 0.272
+2,125.19%
$ 81.48 million $ 1,176
Dec 3, 2018 $ 0.0402
+0.46%
$ 12.06 million $ 123
Dec 1, 2018 $ 0.0118
+0.87%
$ 3.55 million $ 7
Nov 30, 2018 $ 0.00973
+0.55%
$ 2.92 million $ 29
Nov 29, 2018 $ 0.384
+0.00%
$ 115.1 million $ 4,089
Nov 28, 2018 $ 0.269
+0.00%
$ 80.59 million $ 3,750
Nov 27, 2018 $ 0.275
+0.00%
$ 82.43 million $ 3,926
Nov 26, 2018 $ 0.268
+0.00%
$ 80.52 million $ 3,820
Nov 25, 2018 $ 0.319
+0.00%
$ 95.55 million $ 4,292
Nov 24, 2018 $ 0.323
+0.00%
$ 96.84 million $ 4,307
Nov 23, 2018 $ 0.357
+0.00%
$ 107.16 million $ 4,525
Nov 22, 2018 $ 0.348
+0.00%
$ 104.38 million $ 4,500
Nov 21, 2018 $ 0.361
+0.00%
$ 108.31 million $ 4,634
Nov 20, 2018 $ 0.464
+0.00%
$ 139.22 million $ 5,282
Nov 19, 2018 $ 0.52
+0.00%
$ 156.11 million $ 5,598
Nov 18, 2018 $ 0.524
+0.00%
$ 157.32 million $ 5,553
Nov 17, 2018 $ 0.554
+0.00%
$ 22.92 million $ 5,591
Nov 16, 2018 $ 0.561
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.663
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.709
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.728
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.762
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.788
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.796
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.812
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.835
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.805
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.838
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.839
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.828
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.873
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.881
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.855
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.83
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.85
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.89
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.899
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.895
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.917
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.926
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.873
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.951
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.96
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.981
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.984
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 1
+0.00%
$ -- $ 6,544