SoMee.Social Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $0.198
-1.61%
$37.83 million $564,015
Apr 20, 2025 $0.201
-0.96%
$38.45 million $595,273
Apr 19, 2025 $0.203
+3.10%
$38.81 million $596,230
Apr 18, 2025 $0.197
+3.02%
$37.66 million $737,660
Apr 17, 2025 $0.191
+0.26%
$36.59 million $577,174
Apr 16, 2025 $0.191
+3.65%
$36.48 million $752,173
Apr 15, 2025 $0.183
+6.03%
$35.11 million $747,133
Apr 14, 2025 $0.173
-0.88%
$33.12 million $589,916
Apr 13, 2025 $0.175
-5.01%
$33.42 million $731,223
Apr 12, 2025 $0.184
+3.26%
$35.18 million $585,097
Apr 11, 2025 $0.178
-0.99%
$34.09 million $624,807
Apr 10, 2025 $0.179
+3.20%
$34.3 million $1.16 million
Apr 9, 2025 $0.174
+11.18%
$33.22 million $1.87 million
Apr 8, 2025 $0.156
-4.15%
$29.88 million $561,122
Apr 7, 2025 $0.163
+2.48%
$31.18 million $671,789
Apr 6, 2025 $0.159
-8.18%
$30.4 million $583,834
Apr 5, 2025 $0.173
+0.05%
$33.12 million $511,339
Apr 4, 2025 $0.173
-1.03%
$33.1 million $499,765
Apr 3, 2025 $0.175
+0.72%
$33.44 million $527,961
Apr 2, 2025 $0.174
-8.88%
$33.25 million $609,012
Apr 1, 2025 $0.191
+0.83%
$36.49 million $592,610
Mar 31, 2025 $0.189
-4.61%
$36.21 million $724,583
Mar 30, 2025 $0.198
-0.06%
$37.95 million $543,356
Mar 29, 2025 $0.198
-5.51%
$37.96 million $573,441
Mar 28, 2025 $0.21
-5.75%
$40.19 million $543,656
Mar 27, 2025 $0.223
-0.25%
$42.65 million $549,029
Mar 26, 2025 $0.223
-1.52%
$42.76 million $528,074
Mar 25, 2025 $0.227
+1.02%
$43.42 million $721,999
Mar 24, 2025 $0.225
+3.06%
$42.98 million $602,063
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