SoMee.Social Historical Data

ONG Page 70
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 AM $0.0863
+3.56%
$14.52 million $809,405
Apr 15, 1 AM $0.0833
+1.06%
$14.02 million $782,554
Apr 15, 12 AM $0.0824
-0.49%
$13.88 million $758,634
Apr 14, 11 PM $0.0829
+0.00%
$13.94 million $754,527
Apr 14, 10 PM $0.0828
-0.38%
$13.94 million $921,195
Apr 14, 9 PM $0.0832
+0.55%
$14 million $953,379
Apr 14, 8 PM $0.0827
-0.47%
$13.92 million $953,658
Apr 14, 7 PM $0.0831
-0.18%
$13.98 million $961,096
Apr 14, 6 PM $0.0833
-0.72%
$14.01 million $970,336
Apr 14, 5 PM $0.0839
+0.75%
$14.11 million $960,096
Apr 14, 4 PM $0.0832
-1.41%
$14.01 million $955,654
Apr 14, 3 PM $0.0844
+0.39%
$14.21 million $956,552
Apr 14, 2 PM $0.0841
+0.23%
$14.15 million $966,554
Apr 14, 1 PM $0.0839
+0.68%
$14.12 million $963,162
Apr 14, 12 PM $0.0833
-0.20%
$14.02 million $961,324
Apr 14, 11 AM $0.0835
-1.48%
$14.05 million $982,981
Apr 14, 10 AM $0.0848
-1.30%
$14.26 million $1.01 million
Apr 14, 9 AM $0.0859
-0.20%
$14.45 million $1.03 million
Apr 14, 8 AM $0.0861
+0.26%
$14.48 million $1.09 million
Apr 14, 7 AM $0.0858
-0.43%
$14.44 million $1.11 million
Apr 14, 6 AM $0.0862
+0.22%
$14.51 million $1.11 million
Apr 14, 5 AM $0.086
-1.24%
$14.48 million $1.12 million
Apr 14, 4 AM $0.0871
-0.23%
$14.66 million $1.12 million
Apr 14, 3 AM $0.0873
-0.89%
$14.69 million $1.13 million
Apr 14, 2 AM $0.0881
-0.62%
$14.82 million $1.13 million
Apr 14, 1 AM $0.0886
+0.48%
$14.92 million $1.14 million
Apr 14, 12 AM $0.0882
-0.80%
$14.85 million $1.15 million
Apr 13, 11 PM $0.0889
+1.14%
$14.97 million $1.36 million
Apr 13, 10 PM $0.0879
-0.38%
$14.8 million $1.21 million
Apr 13, 9 PM $0.0883
+0.62%
$14.85 million $1.2 million
Apr 13, 8 PM $0.0877
+0.37%
$14.76 million $1.2 million
Apr 13, 7 PM $0.0874
+0.31%
$14.71 million $1.19 million
Apr 13, 6 PM $0.0871
+0.34%
$14.66 million $1.18 million
Apr 13, 5 PM $0.0868
-0.15%
$14.61 million $1.19 million
Apr 13, 4 PM $0.0869
-0.37%
$14.63 million $1.21 million
Apr 13, 3 PM $0.0873
-0.16%
$14.69 million $1.22 million
Apr 13, 2 PM $0.0874
-0.04%
$14.71 million $1.21 million
Apr 13, 1 PM $0.0874
-0.30%
$14.72 million $1.2 million
Apr 13, 12 PM $0.0877
-0.23%
$14.76 million $1.23 million
Apr 13, 11 AM $0.0879
-1.81%
$14.8 million $1.25 million
Apr 13, 10 AM $0.0895
-1.26%
$15.07 million $1.25 million
Apr 13, 9 AM $0.0907
+1.61%
$15.26 million $1.26 million
Apr 13, 8 AM $0.0892
+1.47%
$15.02 million $1.22 million
Apr 13, 7 AM $0.0879
+0.65%
$14.8 million $1.21 million
Apr 13, 6 AM $0.0874
-0.73%
$14.71 million $1.21 million
Apr 13, 5 AM $0.088
-0.29%
$14.81 million $1.2 million
Apr 13, 4 AM $0.0883
-0.89%
$14.86 million $1.22 million
Apr 13, 3 AM $0.0891
+0.75%
$14.99 million $1.23 million
Apr 13, 2 AM $0.0884
+0.17%
$14.88 million $1.25 million
Apr 13, 1 AM $0.0884
-0.93%
$14.87 million $1.27 million