SoMee.Social (ONG) historical data and Live price

ongsocial

SoMee.Social

ONG
$ 0.01881 -16.853 % 0.00000173 BTC
MARKET CAP
1.686 M
24H VOLUME
50.947 k
CIRC.SUPPLY
89.654 M
MAX SUPPLY
Rank989
1H -3.67 %
24H -16.85 %
7D -15.75 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.020.0240.0190.02348,291.2922,100,393.814
9/18/200.020.0280.0170.0245,737.9451,810,312.435
9/17/200.020.0220.0180.0240,129.7491,741,219.978
9/16/200.0210.0210.020.0250,577.1561,807,034.851
9/15/200.020.0220.020.02146,143.5091,830,143.054
9/14/200.0220.0230.0190.0242,086.6581,795,175.496
9/13/200.0230.0240.020.02238,940.182,018,656.766
9/12/200.0220.0230.020.02349,465.0432,061,440.349
9/11/200.020.0220.020.02246,387.8111,972,791.225
9/10/200.020.0280.020.0237,547.151,823,962.079
9/9/200.0210.0230.020.0278,543.161,794,544.72
9/8/200.0240.0250.0210.02145,497.1551,898,027.734
9/7/200.0310.0310.0240.02454,838.1752,129,619.029
9/6/200.0370.0370.030.03174,683.0742,729,957.01
9/5/200.0320.0380.0320.037178,629.9213,245,206.279
9/4/200.0240.0320.0240.03291,968.1062,746,262.133
9/3/200.0270.0280.0230.02466,243.52,035,273.711
9/2/200.0320.0320.0260.02764,297.4662,299,347.494
9/1/200.0330.0350.0310.03261,761.6122,749,425.761
8/31/200.0350.0390.0330.03362,353.2292,835,077.865
8/30/200.0350.0360.0320.03556,843.0372,993,336.718
8/29/200.0370.0390.0350.03559,683.2962,946,845.897
8/28/200.0470.0480.0370.03796,512.7993,156,489.269
8/27/200.0390.0480.0340.047126,549.1543,966,872.084
8/26/200.0360.0410.0340.03970,255.2183,250,711.02
8/25/200.0360.0380.0330.03644,247.3753,004,106.769
8/24/200.0320.0390.0310.03637,480.3993,026,851.026
8/23/200.0360.0370.0290.03285,625.9712,645,721.954
8/22/200.0340.0360.0310.03643,343.3283,001,641.717
8/21/200.0490.0490.0340.03477,026.3962,843,907.605
8/20/200.0430.0530.0430.049114,869.2774,112,145.982
8/19/200.0480.0490.040.043159,062.8843,607,130.593
8/18/200.0550.0630.0480.048145,595.4524,012,636.984
8/17/200.0580.0640.0540.054139,619.1984,543,782.641
8/16/200.0420.0590.0390.058171,189.1644,875,723.081
8/15/200.0450.0460.0410.04274,792.8343,496,863.442
8/14/200.0360.0470.0350.045122,777.2853,702,312.06
8/13/200.0340.0360.0320.03672,941.3922,976,605.657
8/12/200.0340.0350.030.03473,740.8252,789,920.777
8/11/200.0390.040.0320.03494,990.6942,769,607.321
8/10/200.0410.0410.0380.03963,304.53,214,198.612
8/9/200.0390.0420.0370.04153,395.5273,285,255.622
8/8/200.050.050.0360.03878,299.063,129,515.719
8/7/200.0550.0550.0460.0545,509.1623,957,219.03
8/6/200.0510.0570.0480.05572,963.4594,329,829.367
8/5/200.0530.0780.0460.051141,984.2954,337,730.419
8/4/200.0510.0570.0510.05351,923.5094,531,647.407
8/3/200.0370.0590.0370.051113,976.5524,340,394.099
8/2/200.0370.040.0340.03785,883.4563,169,026.212
8/1/200.0420.0480.0360.037134,684.4183,151,007.435
7/31/200.0440.0460.0390.04283,914.0913,549,400.791
7/30/200.0460.0470.040.04453,394.2493,773,992.104
7/29/200.0560.0560.0440.04574,760.4263,862,502.071
7/28/200.0510.0580.0510.05580,920.6974,712,573.844
7/27/200.0540.0660.0490.052109,828.8424,376,887.883
7/26/200.0570.060.0430.05486,276.2444,550,263.051
7/25/200.0610.0670.0560.05775,081.7774,855,800.408
7/24/200.0610.0740.0470.061167,634.0595,187,519.403
7/23/200.090.0920.0590.061186,555.2695,194,642.412
7/22/200.10.1140.0750.091371,501.9027,687,235.768
7/21/200.0810.1820.0680.1809,395.5128,499,120.926
7/20/200.0480.0830.0360.081302,997.8286,876,572.949
7/19/200.0350.0710.0340.048322,600.0214,069,786.015
7/18/200.0220.0380.020.035136,298.8042,933,346.515
7/17/200.0270.0320.0110.022212,934.1221,847,860.904
7/16/200.010.0360.0090.027203,534.9382,314,742.661
7/15/200.010.0120.0090.0128,601.126791,508.315
7/14/200.0090.010.0060.0125,443.087788,609.705
7/13/200.0090.0110.0060.00920,894.288726,152.122
7/12/200.0070.010.0070.00922,981.461743,327.207
7/11/200.0070.0070.0070.00721,822.799588,647.653
7/10/200.0070.0070.0060.00722,170.423570,893.306
7/9/200.0060.0070.0060.00720,657.511540,277.368
7/8/200.0060.0070.0060.00618,849.291504,070.261
7/7/200.0070.0070.0060.00619,724.674533,095.299
7/6/200.0070.0070.0060.00723,924.849582,726.694
7/5/200.0070.0070.0060.00718,995.667594,408.7
7/4/200.0070.0080.0060.00722,824.692550,951.912
7/3/200.0090.0090.0050.00720,912.816612,780.893
7/2/200.0090.0090.0070.00922,647.457722,485.419
7/1/200.0090.010.0080.00926,577.371734,374.19
6/30/200.0090.0110.0080.00932,435.699715,488.548
6/29/200.0090.0120.0080.00924,631.509715,788.251
6/28/200.0090.010.0090.00922,310.1772,567.688
6/27/200.0090.010.0090.00917,722.166765,091.032
6/26/200.0110.0110.0080.00926,093.685733,549.151
6/25/200.0110.0120.0030.01124,548.52872,375.971
6/24/200.0140.0140.0110.01128,065.975939,433.824
6/23/200.010.0150.0090.01423,596.891,118,371.71
6/22/200.0080.010.0080.0121,216.403803,929.023