SoMee.Social Historical Data

ONG Page 10
Download
Date Close Price change Market cap Trading volume
Jun 10, 2025 $0.191
+2.34%
$36.53 million $1.27 million
Jun 9, 2025 $0.187
+4.05%
$35.7 million $1.18 million
Jun 8, 2025 $0.179
+0.58%
$34.31 million $1.03 million
Jun 7, 2025 $0.178
+1.94%
$34.11 million $1.02 million
Jun 6, 2025 $0.175
+0.82%
$33.46 million $942,327
Jun 5, 2025 $0.173
-4.85%
$33.19 million $1.09 million
Jun 4, 2025 $0.182
-2.14%
$34.89 million $974,238
Jun 3, 2025 $0.186
-0.53%
$35.65 million $1.01 million
Jun 2, 2025 $0.187
+3.41%
$35.83 million $1.09 million
Jun 1, 2025 $0.181
+2.19%
$34.65 million $890,079
May 31, 2025 $0.177
+0.85%
$33.91 million $940,865
May 30, 2025 $0.176
-8.83%
$33.62 million $1.16 million
May 29, 2025 $0.193
-2.92%
$36.88 million $1.04 million
May 28, 2025 $0.199
-1.21%
$37.99 million $1.09 million
May 27, 2025 $0.201
+1.33%
$38.46 million $1.11 million
May 26, 2025 $0.198
-2.02%
$37.95 million $923,905
May 25, 2025 $0.202
-0.86%
$38.73 million $969,981
May 24, 2025 $0.204
+0.45%
$39.07 million $935,944
May 23, 2025 $0.203
-7.44%
$38.91 million $987,454
May 22, 2025 $0.22
+4.19%
$42.03 million $854,992
May 21, 2025 $0.211
-0.19%
$40.34 million $810,744
May 20, 2025 $0.211
-0.14%
$40.42 million $612,988
May 19, 2025 $0.212
-2.27%
$40.48 million $638,673
May 18, 2025 $0.217
+3.77%
$41.44 million $612,339
May 17, 2025 $0.209
-2.46%
$39.92 million $647,809
May 16, 2025 $0.214
-1.15%
$40.95 million $666,085
May 15, 2025 $0.216
-4.27%
$41.38 million $693,263
May 14, 2025 $0.226
-4.20%
$43.21 million $734,578
May 13, 2025 $0.236
+0.90%
$45.12 million $823,199
May 12, 2025 $0.234
+1.97%
$44.71 million $1.02 million
May 11, 2025 $0.229
-3.09%
$43.84 million $1.15 million
May 10, 2025 $0.236
+4.29%
$45.24 million $970,133
May 9, 2025 $0.227
+5.98%
$43.37 million $792,484
May 8, 2025 $0.214
+9.99%
$40.91 million $777,413
May 7, 2025 $0.194
+1.05%
$37.17 million $576,095
May 6, 2025 $0.192
-3.06%
$36.78 million $625,151
May 5, 2025 $0.198
+1.22%
$37.93 million $620,761
May 4, 2025 $0.196
-3.52%
$37.49 million $593,647
May 3, 2025 $0.203
-3.32%
$38.86 million $624,433
May 2, 2025 $0.21
-0.47%
$40.2 million $611,093
May 1, 2025 $0.211
+1.43%
$40.37 million $556,038
Apr 30, 2025 $0.208
-3.19%
$39.8 million $626,134
Apr 29, 2025 $0.208
-1.44%
$39.78 million $599,538
Apr 28, 2025 $0.211
+1.71%
$40.36 million $552,381
Apr 27, 2025 $0.207
-4.26%
$39.69 million $648,033
Apr 26, 2025 $0.217
+0.23%
$41.45 million $566,526
Apr 25, 2025 $0.216
+1.90%
$41.35 million $619,275
Apr 24, 2025 $0.212
+1.33%
$40.58 million $567,840
Apr 23, 2025 $0.209
+0.61%
$40.05 million $570,849
Apr 22, 2025 $0.208
+5.26%
$39.82 million $550,297