SoMee.Social Historical Data

ONG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.218
-0.48%
$ 41.73 million $ 560,964
Mar 22, 2025 $ 0.219
+1.45%
$ 41.93 million $ 506,434
Mar 21, 2025 $ 0.216
-2.09%
$ 41.33 million $ 531,097
Mar 20, 2025 $ 0.221
-1.69%
$ 42.21 million $ 524,359
Mar 19, 2025 $ 0.225
+1.11%
$ 42.99 million $ 669,211
Mar 18, 2025 $ 0.222
+3.52%
$ 42.56 million $ 596,550
Mar 17, 2025 $ 0.215
+3.47%
$ 41.15 million $ 533,002
Mar 16, 2025 $ 0.208
-3.37%
$ 39.77 million $ 508,527
Mar 15, 2025 $ 0.215
+2.34%
$ 41.16 million $ 481,880
Mar 14, 2025 $ 0.213
+3.87%
$ 40.78 million $ 549,452
Mar 13, 2025 $ 0.205
-0.84%
$ 39.25 million $ 568,093
Mar 12, 2025 $ 0.207
+3.45%
$ 39.6 million $ 611,099
Mar 11, 2025 $ 0.2
+4.25%
$ 38.28 million $ 630,830
Mar 10, 2025 $ 0.192
-5.23%
$ 36.77 million $ 614,841
Mar 9, 2025 $ 0.203
-10.97%
$ 38.84 million $ 598,999
Mar 8, 2025 $ 0.228
-0.45%
$ 43.63 million $ 528,665
Mar 7, 2025 $ 0.229
-1.03%
$ 43.83 million $ 586,193
Mar 6, 2025 $ 0.231
-2.06%
$ 44.28 million $ 554,011
Mar 5, 2025 $ 0.236
+2.23%
$ 45.21 million $ 584,934
Mar 4, 2025 $ 0.231
+0.86%
$ 44.24 million $ 690,631
Mar 3, 2025 $ 0.23
-11.69%
$ 43.96 million $ 650,480
Mar 2, 2025 $ 0.26
+4.19%
$ 49.81 million $ 782,763
Mar 1, 2025 $ 0.25
+0.27%
$ 47.79 million $ 535,345
Feb 28, 2025 $ 0.249
+0.31%
$ 47.69 million $ 606,548
Feb 27, 2025 $ 0.248
+0.66%
$ 47.54 million $ 525,755
Feb 26, 2025 $ 0.247
+0.04%
$ 47.17 million $ 531,544
Feb 25, 2025 $ 0.246
+1.25%
$ 47.16 million $ 585,016
Feb 24, 2025 $ 0.243
-9.74%
$ 46.53 million $ 598,308
Feb 23, 2025 $ 0.269
-0.40%
$ 51.56 million $ 511,743
Feb 22, 2025 $ 0.271
+3.83%
$ 51.77 million $ 586,327
Feb 21, 2025 $ 0.261
-2.64%
$ 49.88 million $ 609,050
Feb 20, 2025 $ 0.268
+2.75%
$ 51.2 million $ 539,664
Feb 19, 2025 $ 0.26
+1.52%
$ 49.84 million $ 566,810
Feb 18, 2025 $ 0.257
-3.46%
$ 49.1 million $ 617,816
Feb 17, 2025 $ 0.266
+1.27%
$ 50.87 million $ 1.23 million
Feb 16, 2025 $ 0.263
+1.75%
$ 50.25 million $ 782,725
Feb 15, 2025 $ 0.258
-3.47%
$ 49.42 million $ 533,908
Feb 14, 2025 $ 0.268
+1.38%
$ 51.21 million $ 661,837
Feb 13, 2025 $ 0.264
-1.77%
$ 50.48 million $ 593,800
Feb 12, 2025 $ 0.269
+5.26%
$ 51.43 million $ 612,722
Feb 11, 2025 $ 0.255
-1.82%
$ 48.87 million $ 581,754
Feb 10, 2025 $ 0.26
+0.95%
$ 49.73 million $ 532,751
Feb 9, 2025 $ 0.257
+0.53%
$ 49.26 million $ 540,902
Feb 8, 2025 $ 0.256
+3.83%
$ 49 million $ 549,819
Feb 7, 2025 $ 0.247
-0.38%
$ 47.22 million $ 611,156
Feb 6, 2025 $ 0.247
-4.36%
$ 47.34 million $ 600,590
Feb 5, 2025 $ 0.259
-3.11%
$ 49.5 million $ 565,434
Feb 4, 2025 $ 0.267
+0.90%
$ 51.1 million $ 786,009
Feb 3, 2025 $ 0.264
+1.43%
$ 50.58 million $ 809,564
Feb 2, 2025 $ 0.261
-9.33%
$ 49.86 million $ 883,347