SoMee.Social Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $0.282
-0.95%
$53.99 million $729,363
Oct 2, 2024 $0.285
-4.04%
$54.51 million $732,806
Oct 1, 2024 $0.297
-6.66%
$56.8 million $1.06 million
Sep 30, 2024 $0.318
-2.99%
$60.85 million $1.44 million
Sep 29, 2024 $0.328
-0.86%
$62.77 million $775,326
Sep 28, 2024 $0.331
-0.05%
$63.32 million $1.47 million
Sep 27, 2024 $0.331
+2.17%
$63.39 million $1.04 million
Sep 26, 2024 $0.324
+2.13%
$62 million $1.11 million
Sep 25, 2024 $0.317
-1.34%
$60.7 million $1.16 million
Sep 24, 2024 $0.322
+4.05%
$61.52 million $1.58 million
Sep 23, 2024 $0.309
-0.56%
$59.12 million $1.18 million
Sep 22, 2024 $0.311
-9.95%
$59.44 million $1.56 million
Sep 21, 2024 $0.345
+13.97%
$66.03 million $5.97 million
Sep 20, 2024 $0.303
+5.21%
$58.02 million $1.18 million
Sep 19, 2024 $0.288
+3.77%
$55.13 million $631,442
Sep 18, 2024 $0.278
+2.77%
$53.13 million $590,331
Sep 17, 2024 $0.27
+1.67%
$51.7 million $528,465
Sep 16, 2024 $0.266
-0.49%
$50.98 million $615,391
Sep 15, 2024 $0.268
-4.34%
$51.23 million $585,549
Sep 14, 2024 $0.28
-1.26%
$53.55 million $551,454
Sep 13, 2024 $0.283
+1.80%
$54.23 million $611,545
Sep 12, 2024 $0.278
+2.97%
$53.28 million $569,603
Sep 11, 2024 $0.27
-1.25%
$51.74 million $589,669
Sep 10, 2024 $0.274
+1.24%
$52.39 million $594,606
Sep 9, 2024 $0.27
+3.29%
$51.71 million $627,538
Sep 8, 2024 $0.262
+2.17%
$50.06 million $584,857
Sep 7, 2024 $0.256
+1.61%
$49 million $558,743
Sep 6, 2024 $0.252
-2.66%
$48.22 million $603,890
Sep 5, 2024 $0.259
-3.07%
$49.53 million $549,659
Sep 4, 2024 $0.267
+1.30%
$51.08 million $545,002
Sep 3, 2024 $0.264
-4.66%
$50.42 million $587,820
Sep 2, 2024 $0.276
+3.39%
$52.88 million $540,537
Sep 1, 2024 $0.268
-4.13%
$51.21 million $625,708
Aug 31, 2024 $0.279
-2.13%
$53.41 million $552,335
Aug 30, 2024 $0.285
+0.17%
$54.57 million $543,891
Aug 29, 2024 $0.285
-0.48%
$54.48 million $563,826
Aug 28, 2024 $0.286
+1.11%
$54.74 million $627,710
Aug 27, 2024 $0.283
-6.45%
$54.24 million $449,629
Aug 26, 2024 $0.303
-4.53%
$57.99 million $589,670
Aug 25, 2024 $0.317
-2.54%
$60.73 million $599,794
Aug 24, 2024 $0.326
+0.01%
$62.32 million $622,430
Aug 23, 2024 $0.326
+5.06%
$62.34 million $667,683
Aug 22, 2024 $0.31
+0.93%
$59.32 million $670,436
Aug 21, 2024 $0.307
+1.67%
$58.77 million $622,059
Aug 20, 2024 $0.302
+1.26%
$57.81 million $848,137
Aug 19, 2024 $0.298
+5.58%
$57.09 million $623,632
Aug 18, 2024 $0.283
-0.08%
$54.06 million $518,038
Aug 17, 2024 $0.283
+1.02%
$54.08 million $493,477
Aug 16, 2024 $0.28
+0.01%
$53.55 million $517,945
Aug 15, 2024 $0.28
-3.70%
$53.56 million $495,416