SoMee.Social Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.339
-0.60%
$ 64.84 million $ 1.03 million
Jul 15, 2024 $ 0.341
+6.07%
$ 65.23 million $ 855,149
Jul 14, 2024 $ 0.321
+2.60%
$ 61.5 million $ 925,529
Jul 13, 2024 $ 0.313
+0.84%
$ 59.94 million $ 825,674
Jul 12, 2024 $ 0.311
+1.70%
$ 59.44 million $ 757,980
Jul 11, 2024 $ 0.305
-3.31%
$ 58.44 million $ 781,552
Jul 10, 2024 $ 0.316
+0.24%
$ 60.45 million $ 568,738
Jul 9, 2024 $ 0.315
+2.78%
$ 60.3 million $ 717,443
Jul 8, 2024 $ 0.307
+3.51%
$ 58.67 million $ 4.08 million
Jul 7, 2024 $ 0.296
+0.40%
$ 56.68 million $ 9.31 million
Jul 6, 2024 $ 0.295
+7.14%
$ 56.46 million $ 1.91 million
Jul 5, 2024 $ 0.275
-3.25%
$ 52.69 million $ 2.99 million
Jul 4, 2024 $ 0.285
-11.02%
$ 54.46 million $ 2.41 million
Jul 3, 2024 $ 0.32
-7.67%
$ 61.21 million $ 2.32 million
Jul 2, 2024 $ 0.346
-2.60%
$ 66.29 million $ 1.61 million
Jul 1, 2024 $ 0.356
-3.13%
$ 68.06 million $ 2.51 million
Jun 30, 2024 $ 0.367
+5.66%
$ 70.26 million $ 2.97 million
Jun 29, 2024 $ 0.348
-3.22%
$ 66.49 million $ 2.95 million
Jun 28, 2024 $ 0.359
-0.29%
$ 68.71 million $ 5.03 million
Jun 27, 2024 $ 0.36
+2.15%
$ 68.91 million $ 3.52 million
Jun 26, 2024 $ 0.353
-0.84%
$ 67.45 million $ 4.14 million
Jun 25, 2024 $ 0.356
+0.15%
$ 68.03 million $ 3.94 million
Jun 24, 2024 $ 0.355
+4.54%
$ 67.93 million $ 5.88 million
Jun 23, 2024 $ 0.34
-6.38%
$ 64.98 million $ 2.72 million
Jun 22, 2024 $ 0.363
-0.19%
$ 69.41 million $ 4.94 million
Jun 21, 2024 $ 0.363
+5.49%
$ 69.54 million $ 11.35 million
Jun 20, 2024 $ 0.345
+17.77%
$ 65.92 million $ 11.87 million
Jun 19, 2024 $ 0.293
+1.80%
$ 55.97 million $ 1.63 million
Jun 18, 2024 $ 0.287
-9.19%
$ 54.98 million $ 3.42 million
Jun 17, 2024 $ 0.316
-12.81%
$ 60.55 million $ 3.82 million
Jun 16, 2024 $ 0.363
-3.33%
$ 69.44 million $ 2.86 million
Jun 15, 2024 $ 0.375
+4.23%
$ 71.83 million $ 2.33 million
Jun 14, 2024 $ 0.36
-8.96%
$ 68.91 million $ 4.68 million
Jun 13, 2024 $ 0.396
-0.42%
$ 75.7 million $ 15.84 million
Jun 12, 2024 $ 0.397
+9.68%
$ 76.02 million $ 11.75 million
Jun 11, 2024 $ 0.362
-1.99%
$ 69.3 million $ 4.47 million
Jun 10, 2024 $ 0.37
-0.02%
$ 70.7 million $ 2.44 million
Jun 9, 2024 $ 0.37
+0.84%
$ 70.72 million $ 1.43 million
Jun 8, 2024 $ 0.367
-6.17%
$ 70.13 million $ 3.18 million
Jun 7, 2024 $ 0.391
-6.45%
$ 74.74 million $ 4.4 million
Jun 6, 2024 $ 0.418
-4.52%
$ 79.89 million $ 2.43 million
Jun 5, 2024 $ 0.437
+2.40%
$ 83.67 million $ 2.61 million
Jun 4, 2024 $ 0.427
+1.18%
$ 81.71 million $ 1.78 million
Jun 3, 2024 $ 0.422
+0.52%
$ 80.71 million $ 2.77 million
Jun 2, 2024 $ 0.42
-2.14%
$ 80.29 million $ 2.26 million
Jun 1, 2024 $ 0.429
-0.74%
$ 82.05 million $ 1.48 million
May 31, 2024 $ 0.432
-2.10%
$ 82.66 million $ 2.35 million
May 30, 2024 $ 0.441
-1.63%
$ 84.43 million $ 2.34 million
May 29, 2024 $ 0.449
-3.21%
$ 85.83 million $ 2.97 million
May 28, 2024 $ 0.463
-2.53%
$ 88.68 million $ 2.54 million