SoMee.Social Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.287
-2.98%
$ 54.99 million $ 1.43 million
Jan 31, 2025 $ 0.296
+0.09%
$ 56.68 million $ 727,505
Jan 30, 2025 $ 0.296
+3.14%
$ 56.62 million $ 555,504
Jan 29, 2025 $ 0.287
+1.42%
$ 54.89 million $ 648,050
Jan 28, 2025 $ 0.283
-5.21%
$ 54.14 million $ 599,639
Jan 27, 2025 $ 0.299
-1.24%
$ 57.12 million $ 746,555
Jan 26, 2025 $ 0.302
-1.22%
$ 57.85 million $ 841,154
Jan 25, 2025 $ 0.306
+2.73%
$ 58.56 million $ 572,592
Jan 24, 2025 $ 0.298
-3.47%
$ 57.02 million $ 704,844
Jan 23, 2025 $ 0.309
-0.12%
$ 59.05 million $ 633,494
Jan 22, 2025 $ 0.309
-2.45%
$ 59.13 million $ 610,206
Jan 21, 2025 $ 0.317
+1.09%
$ 60.62 million $ 782,714
Jan 20, 2025 $ 0.313
+0.84%
$ 59.96 million $ 1.02 million
Jan 19, 2025 $ 0.311
-7.34%
$ 59.49 million $ 1.12 million
Jan 18, 2025 $ 0.336
-6.61%
$ 64.21 million $ 850,464
Jan 17, 2025 $ 0.359
+3.62%
$ 68.77 million $ 1.13 million
Jan 16, 2025 $ 0.347
-2.94%
$ 66.38 million $ 949,517
Jan 15, 2025 $ 0.357
+0.22%
$ 68.39 million $ 1.37 million
Jan 14, 2025 $ 0.357
+3.49%
$ 68.31 million $ 1.39 million
Jan 13, 2025 $ 0.345
-5.90%
$ 66.07 million $ 2.85 million
Jan 12, 2025 $ 0.367
-0.82%
$ 70.27 million $ 1.12 million
Jan 11, 2025 $ 0.37
-4.61%
$ 70.88 million $ 1.24 million
Jan 10, 2025 $ 0.388
+1.39%
$ 74.3 million $ 1.69 million
Jan 9, 2025 $ 0.383
+4.61%
$ 73.23 million $ 3.71 million
Jan 8, 2025 $ 0.366
+12.54%
$ 70.01 million $ 2.38 million
Jan 7, 2025 $ 0.325
-9.46%
$ 62.21 million $ 739,142
Jan 6, 2025 $ 0.359
+2.88%
$ 68.71 million $ 956,285
Jan 5, 2025 $ 0.349
+1.51%
$ 66.78 million $ 984,992
Jan 4, 2025 $ 0.344
+0.26%
$ 65.8 million $ 748,014
Jan 3, 2025 $ 0.343
+4.52%
$ 65.6 million $ 687,821
Jan 2, 2025 $ 0.328
+1.47%
$ 62.72 million $ 652,320
Jan 1, 2025 $ 0.323
+2.50%
$ 61.79 million $ 307,975
Dec 31, 2024 $ 0.315
-1.81%
$ 60.29 million $ 693,525
Dec 30, 2024 $ 0.321
-0.69%
$ 61.4 million $ 714,144
Dec 29, 2024 $ 0.323
-6.20%
$ 61.89 million $ 775,297
Dec 28, 2024 $ 0.345
+8.49%
$ 66.02 million $ 1.34 million
Dec 27, 2024 $ 0.318
+1.73%
$ 60.85 million $ 771,515
Dec 26, 2024 $ 0.313
-6.40%
$ 59.82 million $ 737,909
Dec 25, 2024 $ 0.334
-3.95%
$ 63.91 million $ 843,970
Dec 24, 2024 $ 0.348
+3.10%
$ 66.55 million $ 1.06 million
Dec 23, 2024 $ 0.337
+7.15%
$ 64.52 million $ 799,076
Dec 22, 2024 $ 0.315
+3.95%
$ 60.2 million $ 1.72 million
Dec 21, 2024 $ 0.303
-4.61%
$ 57.9 million $ 836,584
Dec 20, 2024 $ 0.318
+4.22%
$ 60.76 million $ 829,807
Dec 19, 2024 $ 0.305
-6.18%
$ 58.32 million $ 802,668
Dec 18, 2024 $ 0.325
-9.59%
$ 62.17 million $ 723,073
Dec 17, 2024 $ 0.359
-6.34%
$ 68.75 million $ 625,157
Dec 16, 2024 $ 0.384
-4.67%
$ 73.41 million $ 680,528
Dec 15, 2024 $ 0.402
+3.99%
$ 76.99 million $ 637,518
Dec 14, 2024 $ 0.387
-4.53%
$ 74.03 million $ 611,462