ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,460.48
      -0.41%
      US Tech 100
      19,181.60
      -0.43%
      Dow Jones
      39,118.86
      -0.12%
      Brent Oil
      84.85
      0.00%
      Bitcoin
      61,428.15
      0.88%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SoMee.Social (Cryptocurrency:SOMEEUSD)

      6. SoMee.Social (Cryptocurrency:SOMEEUSD) Historical

      SOMEEUSD SoMee.Social

      0.010961
      0.000033 (0.30%)
      20:02:19 - Realtime Data

      SOMEEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 29 2024 0.010925 -0.00000900 -0.08% 0.010934 0.011023 0.010909 0.00
      Jun 28 2024 0.010934 -0.000222 -1.99% 0.011175 0.011281 0.010896 0.00
      Jun 27 2024 0.011156 0.000248 2.27% 0.010914 0.011238 0.010896 0.00
      Jun 26 2024 0.010908 -0.000088 -0.80% 0.010874 0.011099 0.010776 0.00
      Jun 25 2024 0.010997 0.000132 1.22% 0.010874 0.011099 0.010807 0.00
      Jun 24 2024 0.010864 -0.000214 -1.93% 0.011076 0.011113 0.010494 0.00
      Jun 23 2024 0.011078 -0.000243 -2.15% 0.011321 0.011399 0.011046 0.00
      Jun 22 2024 0.011321 -0.000075 -0.66% 0.011403 0.011403 0.011265 0.00
      Jun 21 2024 0.011396 0.000015 0.13% 0.011375 0.011488 0.011165 0.00
      Jun 20 2024 0.011382 -0.000127 -1.10% 0.01151 0.011716 0.011293 0.00
      Jun 19 2024 0.011509 0.000239 2.12% 0.011276 0.011615 0.011226 0.00
      Jun 18 2024 0.01127 -0.000082 -0.72% 0.011384 0.011385 0.010938 0.00
      Jun 17 2024 0.011353 -0.000375 -3.20% 0.011923 0.011968 0.011249 0.00
      Jun 16 2024 0.011728 0.000178 1.54% 0.011542 0.011825 0.011472 0.00
      Jun 15 2024 0.01155 0.000277 2.45% 0.011274 0.011631 0.011251 0.00
      Jun 14 2024 0.011274 0.000026 0.23% 0.01126 0.011426 0.010899 0.00
      Jun 13 2024 0.011248 -0.000287 -2.49% 0.011523 0.011532 0.011115 0.00
      Jun 12 2024 0.011535 0.000198 1.75% 0.01134 0.011836 0.011227 0.00
      Jun 11 2024 0.011336 -0.000543 -4.57% 0.011884 0.011892 0.011127 0.00
      Jun 10 2024 0.011879 -0.000122 -1.02% 0.011923 0.012019 0.011838 0.00
      Jun 09 2024 0.012002 0.00007 0.59% 0.011923 0.012045 0.011881 0.00
      Jun 08 2024 0.011932 0.000013 0.11% 0.011914 0.012013 0.011888 0.00
      Jun 07 2024 0.011919 -0.000436 -3.53% 0.012349 0.012438 0.011799 0.00
      Jun 06 2024 0.012355 -0.000173 -1.38% 0.012526 0.012565 0.012198 0.00
      Jun 05 2024 0.012528 0.000173 1.40% 0.012133 0.012593 0.012068 0.00
      Jun 04 2024 0.012355 0.000167 1.37% 0.012203 0.012411 0.012124 0.00
      Jun 03 2024 0.012187 -0.000059 -0.48% 0.012232 0.012472 0.012175 0.00
      Jun 02 2024 0.012247 -0.000108 -0.87% 0.012355 0.012425 0.012153 0.00
      Jun 01 2024 0.012355 0.000162 1.33% 0.012194 0.012398 0.012151 0.00
      May 31 2024 0.012193 0.000055 0.45% 0.012133 0.01245 0.012061 0.00
      May 30 2024 0.012138 -0.000061 -0.50% 0.012204 0.01238 0.012 0.00
      May 29 2024 0.012199 -0.000256 -2.06% 0.012443 0.012577 0.012122 0.00
      May 28 2024 0.012456 -0.000161 -1.28% 0.012587 0.012714 0.012216 0.00
      May 27 2024 0.012617 0.000224 1.81% 0.012216 0.012864 0.012125 0.00
      May 26 2024 0.012392 0.000251 2.07% 0.01215 0.012571 0.012093 0.00
      May 25 2024 0.012142 0.000058 0.48% 0.01206 0.012229 0.012027 0.00
      May 24 2024 0.012083 -0.000094 -0.77% 0.012216 0.012392 0.011782 0.00
      May 23 2024 0.012177 0.000053 0.44% 0.012109 0.01277 0.011567 0.00
      May 22 2024 0.012124 -0.000163 -1.33% 0.012278 0.012353 0.011842 0.00
      May 21 2024 0.012287 0.000427 3.60% 0.011885 0.012425 0.011768 0.00
      May 20 2024 0.01186 0.001918 19.30% 0.00935 0.011936 0.009279 0.00
      May 19 2024 0.009942 -0.000181 -1.79% 0.010118 0.010163 0.009909 0.00
      May 18 2024 0.010123 0.000114 1.14% 0.010014 0.010197 0.010002 0.00
      May 17 2024 0.010008 0.000472 4.95% 0.009533 0.010101 0.009505 0.00
      May 16 2024 0.009536 -0.000306 -3.11% 0.009839 0.009852 0.009479 0.00
      May 15 2024 0.009842 0.000502 5.38% 0.00935 0.009853 0.009279 0.00
      May 14 2024 0.009339 -0.000214 -2.24% 0.009547 0.009587 0.009269 0.00
      May 13 2024 0.009553 0.000061 0.64% 0.009438 0.009698 0.009408 0.00
      May 12 2024 0.009492 0.000065 0.69% 0.009438 0.009558 0.009408 0.00
      May 11 2024 0.009427 -0.00000300 -0.03% 0.009441 0.00953 0.009361 0.00
      May 10 2024 0.00943 -0.000403 -4.10% 0.009817 0.00989 0.009332 0.00
      May 09 2024 0.009833 0.000201 2.09% 0.009639 0.009905 0.009566 0.00
      May 08 2024 0.009632 -0.000147 -1.50% 0.00976 0.009842 0.009524 0.00
      May 07 2024 0.009779 -0.000163 -1.64% 0.009942 0.010139 0.009747 0.00
      May 06 2024 0.009942 -0.000217 -2.14% 0.009686 0.01039 0.009593 0.00
      May 05 2024 0.010159 0.000061 0.60% 0.010096 0.010271 0.009964 0.00
      May 04 2024 0.010099 0.000037 0.37% 0.010049 0.010258 0.010033 0.00
      May 03 2024 0.010061 0.000375 3.88% 0.009686 0.010126 0.009593 0.00
      May 02 2024 0.009686 0.000032 0.33% 0.009642 0.009761 0.009383 0.00
      May 01 2024 0.009653 -0.000137 -1.40% 0.009756 0.009783 0.009118 0.00
      Apr 30 2024 0.00979 -0.000627 -6.02% 0.010396 0.010526 0.009454 0.00
      Apr 29 2024 0.010418 -0.000162 -1.53% 0.00992 0.010473 0.009303 0.00
      Apr 28 2024 0.01058 0.000039 0.37% 0.010542 0.010844 0.010525 0.00
      Apr 27 2024 0.010541 0.000405 4.00% 0.010146 0.010627 0.009981 0.00
      Apr 26 2024 0.010136 -0.000094 -0.92% 0.010223 0.010258 0.010056 0.00
      Apr 25 2024 0.01023 0.000073 0.72% 0.010172 0.010333 0.009955 0.00
      Apr 24 2024 0.010157 -0.000273 -2.62% 0.010441 0.010666 0.010057 0.00
      Apr 23 2024 0.01043 0.000058 0.56% 0.010367 0.010572 0.010222 0.00
      Apr 22 2024 0.010372 0.000173 1.69% 0.00992 0.010465 0.009303 0.00
      Apr 21 2024 0.010199 -0.000012 -0.12% 0.010205 0.010356 0.010108 0.00
      Apr 20 2024 0.010211 0.00027 2.71% 0.009898 0.010275 0.009789 0.00
      Apr 19 2024 0.009941 0.00000500 0.05% 0.00992 0.010119 0.009303 0.00
      Apr 18 2024 0.009937 0.000273 2.83% 0.009686 0.010026 0.009582 0.00
      Apr 17 2024 0.009664 -0.000333 -3.33% 0.009989 0.010107 0.009481 0.00
      Apr 16 2024 0.009996 -0.000053 -0.53% 0.010034 0.010123 0.00972 0.00
      Apr 15 2024 0.01005 -0.000193 -1.88% 0.010199 0.010603 0.009842 0.00
      Apr 14 2024 0.010243 0.000431 4.39% 0.009746 0.010275 0.009444 0.00
      Apr 13 2024 0.009812 -0.000697 -6.63% 0.01046 0.01069 0.009361 0.00
      Apr 12 2024 0.010509 -0.000855 -7.52% 0.011352 0.01151 0.010146 0.00
      Apr 11 2024 0.011364 -0.000106 -0.92% 0.011457 0.011716 0.011266 0.00
      Apr 10 2024 0.01147 0.0001 0.88% 0.011358 0.011525 0.011073 0.00
      Apr 09 2024 0.01137 -0.000599 -5.00% 0.011982 0.012067 0.011219 0.00
      Apr 08 2024 0.011969 0.000774 6.92% 0.010791 0.012066 0.010438 0.00
      Apr 07 2024 0.011195 0.0003 2.76% 0.010869 0.011203 0.010843 0.00
      Apr 06 2024 0.010895 0.000121 1.12% 0.010737 0.010997 0.010735 0.00
      Apr 05 2024 0.010774 -0.00000800 -0.07% 0.010791 0.010842 0.010438 0.00
      Apr 04 2024 0.010782 0.000031 0.29% 0.010709 0.011157 0.010547 0.00
      Apr 03 2024 0.010751 0.000131 1.23% 0.010649 0.01091 0.010398 0.00
      Apr 02 2024 0.01062 -0.000768 -6.74% 0.01136 0.01136 0.010431 0.00
      Apr 01 2024 0.011388 -0.000414 -3.51% 0.011809 0.011809 0.011085 0.00
      Mar 31 2024 0.011802 0.000436 3.83% 0.011367 0.011837 0.011367 0.00
      Mar 30 2024 0.011366 -0.000025 -0.22% 0.011377 0.011554 0.011307 0.00

      Your Recent History

      COIN
      SOMEEUSD
      SoMee.Social
      Delayed Upgrade Clock