SoMee.Social Historical Data

ONG Page 14
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $0.364
+2.34%
$69.64 million $883,999
Nov 21, 2024 $0.356
+5.55%
$68.16 million $978,128
Nov 20, 2024 $0.337
-5.85%
$64.52 million $737,686
Nov 19, 2024 $0.358
+2.80%
$68.58 million $1.39 million
Nov 18, 2024 $0.348
+6.26%
$66.67 million $845,480
Nov 17, 2024 $0.328
-6.80%
$62.69 million $803,630
Nov 16, 2024 $0.352
+9.08%
$67.27 million $913,308
Nov 15, 2024 $0.322
+5.55%
$61.63 million $755,354
Nov 14, 2024 $0.305
-6.43%
$58.39 million $1.58 million
Nov 13, 2024 $0.326
-2.32%
$62.35 million $1.02 million
Nov 12, 2024 $0.334
+1.20%
$63.83 million $1.89 million
Nov 11, 2024 $0.33
+4.99%
$63.07 million $1.13 million
Nov 10, 2024 $0.314
+4.36%
$60.06 million $975,697
Nov 9, 2024 $0.301
+1.99%
$57.5 million $676,637
Nov 8, 2024 $0.295
+1.12%
$56.37 million $695,411
Nov 7, 2024 $0.291
+0.86%
$55.73 million $731,236
Nov 6, 2024 $0.289
+7.40%
$55.27 million $774,092
Nov 5, 2024 $0.269
+3.28%
$51.5 million $645,436
Nov 4, 2024 $0.261
-1.96%
$49.86 million $584,416
Nov 3, 2024 $0.266
-2.36%
$50.86 million $701,786
Nov 2, 2024 $0.272
-1.15%
$52.08 million $639,539
Nov 1, 2024 $0.275
-1.55%
$52.68 million $671,594
Oct 31, 2024 $0.28
-5.43%
$53.51 million $649,252
Oct 30, 2024 $0.296
-2.24%
$56.56 million $590,615
Oct 29, 2024 $0.302
+3.00%
$57.84 million $609,756
Oct 28, 2024 $0.293
+1.26%
$56.12 million $660,830
Oct 27, 2024 $0.29
+2.03%
$55.4 million $593,865
Oct 26, 2024 $0.284
+0.35%
$54.33 million $583,992
Oct 25, 2024 $0.283
-7.50%
$54.14 million $684,066
Oct 24, 2024 $0.306
+0.82%
$58.51 million $679,429
Oct 23, 2024 $0.303
-3.71%
$58.03 million $673,433
Oct 22, 2024 $0.315
-0.61%
$60.26 million $632,439
Oct 21, 2024 $0.317
-3.95%
$60.65 million $676,924
Oct 20, 2024 $0.33
+2.43%
$63.13 million $836,397
Oct 19, 2024 $0.322
+0.51%
$61.59 million $635,259
Oct 18, 2024 $0.32
+1.75%
$61.31 million $572,898
Oct 17, 2024 $0.315
-2.39%
$60.25 million $736,222
Oct 16, 2024 $0.323
+1.17%
$61.72 million $635,399
Oct 15, 2024 $0.319
-1.99%
$61.01 million $668,926
Oct 14, 2024 $0.325
+3.01%
$62.25 million $689,592
Oct 13, 2024 $0.316
-3.70%
$60.43 million $739,776
Oct 12, 2024 $0.328
+0.09%
$62.75 million $682,686
Oct 11, 2024 $0.328
+2.76%
$62.68 million $899,865
Oct 10, 2024 $0.319
+3.54%
$60.99 million $1.19 million
Oct 9, 2024 $0.308
-4.36%
$58.91 million $766,317
Oct 8, 2024 $0.322
+5.71%
$61.59 million $1.53 million
Oct 7, 2024 $0.304
-4.45%
$58.26 million $988,581
Oct 6, 2024 $0.319
+6.05%
$60.98 million $2.13 million
Oct 5, 2024 $0.301
-0.47%
$57.5 million $712,624
Oct 4, 2024 $0.302
+7.00%
$57.77 million $1.43 million