Market Cap:

SoMee.Social SoMee.Social (ONG)

0.035440 USD (-10.59%)
0.00000552 BTC (-11.88%)
0.00016772 ETH (-11.44%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,296,192 USD
202 BTC
6,134 ETH
Volume (24h)
4,536 USD
0.71 BTC
21.46 ETH
Circulating Supply
36,573,897 ONG
Total Supply
150,000,000 ONG

Historical data for SoMee.Social

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.034413 0.042605 0.034192 0.038353 8,052 1,258,616
Sep 18, 2018 0.030708 0.034594 0.030445 0.034448 391 1,123,123
Sep 17, 2018 0.024429 0.033684 0.024429 0.030695 16,701 893,472
Sep 16, 2018 0.025332 0.025332 0.023623 0.024384 228 926,489
Sep 15, 2018 0.023107 0.026189 0.022905 0.025283 3,274 845,114
Sep 14, 2018 0.025777 0.027163 0.020217 0.023118 1,351 942,756
Sep 13, 2018 0.018884 0.026069 0.018884 0.025875 100 690,671
Sep 12, 2018 0.017685 0.020694 0.016315 0.018909 3,562 646,798
Sep 11, 2018 0.017613 0.017802 0.016850 0.017707 475 644,190
Sep 10, 2018 0.015425 0.018297 0.015390 0.017574 4,511 564,142
Sep 09, 2018 0.016956 0.016956 0.014810 0.015430 103 620,156
Sep 08, 2018 0.016956 0.016956 0.016956 0.016956 1 620,156
Sep 07, 2018 0.017847 0.018140 0.016925 0.016956 96 652,748
Sep 06, 2018 0.017348 0.019006 0.016240 0.017874 1,349 634,495
Sep 05, 2018 0.021077 0.021163 0.017494 0.017494 103 770,871
Sep 04, 2018 0.021149 0.021406 0.020931 0.021095 32 773,513
Sep 03, 2018 0.020449 0.021666 0.020295 0.021154 565 747,894
Sep 02, 2018 0.020819 0.021607 0.020344 0.020431 1,826 761,426
Sep 01, 2018 0.022319 0.023050 0.020002 0.020756 70 816,277
Aug 31, 2018 0.019778 0.025969 0.019684 0.022352 1,690 723,352
Aug 30, 2018 0.022274 0.022515 0.019177 0.019778 100 814,656
Aug 29, 2018 0.021117 0.023192 0.020766 0.022251 721 772,322
Aug 28, 2018 0.019155 0.021826 0.019116 0.021150 1,502 700,563
Aug 27, 2018 0.018279 0.019165 0.017978 0.019165 621 668,536
Aug 26, 2018 0.018539 0.018841 0.017825 0.018266 519 678,039
Aug 25, 2018 0.019516 0.019576 0.017369 0.018550 77 713,784
Aug 24, 2018 0.017376 0.019593 0.016200 0.019556 2,481 635,514
Aug 23, 2018 0.018547 0.024876 0.017328 0.017385 1,000 678,339
Aug 22, 2018 0.019647 0.020566 0.018191 0.018522 267 718,563
Aug 21, 2018 0.017796 0.021934 0.017768 0.019677 2,364 650,871
* Earliest data in range (UTC time)
** Latest data in range (UTC time)