SoMee.Social Historical Data

ONG Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $0.405
-0.29%
$77.52 million $735,196
Dec 12, 2024 $0.406
+3.14%
$77.73 million $888,528
Dec 11, 2024 $0.394
+6.18%
$75.36 million $844,802
Dec 10, 2024 $0.371
-5.98%
$70.98 million $1.09 million
Dec 9, 2024 $0.395
-18.24%
$75.49 million $1.38 million
Dec 8, 2024 $0.483
+1.59%
$92.34 million $801,930
Dec 7, 2024 $0.476
+0.04%
$91.13 million $981,907
Dec 6, 2024 $0.476
+1.03%
$91.1 million $927,378
Dec 5, 2024 $0.471
-4.35%
$90.2 million $1.41 million
Dec 4, 2024 $0.493
-7.81%
$94.29 million $2.04 million
Dec 3, 2024 $0.534
+19.88%
$102.23 million $3.75 million
Dec 2, 2024 $0.446
+1.05%
$85.28 million $1.21 million
Dec 1, 2024 $0.442
-0.12%
$84.48 million $790,242
Nov 30, 2024 $0.444
-0.09%
$84.89 million $1.35 million
Nov 29, 2024 $0.444
+2.59%
$84.97 million $868,166
Nov 28, 2024 $0.433
+1.26%
$82.82 million $831,346
Nov 27, 2024 $0.427
+4.47%
$81.79 million $897,945
Nov 26, 2024 $0.414
+5.67%
$79.19 million $1.6 million
Nov 25, 2024 $0.391
-1.43%
$74.88 million $1.09 million
Nov 24, 2024 $0.399
+6.03%
$76.35 million $2.17 million
Nov 23, 2024 $0.377
+3.79%
$72.1 million $1.15 million