SoMee.Social Historical Data

ONG Page 12
Download
Date Close Price change Market cap Trading volume
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
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