SoMee.Social Historical Data

ONG Page 16
Download
Date Close Price change Market cap Trading volume
Aug 14, 2024 $0.291
-2.74%
$55.63 million $549,694
Aug 13, 2024 $0.299
+2.04%
$57.18 million $598,676
Aug 12, 2024 $0.293
+4.21%
$56.03 million $1.43 million
Aug 11, 2024 $0.281
-6.21%
$53.74 million $679,365
Aug 10, 2024 $0.299
+1.12%
$57.28 million $570,146
Aug 9, 2024 $0.296
+0.75%
$56.66 million $1.36 million
Aug 8, 2024 $0.294
+12.35%
$56.24 million $1.8 million
Aug 7, 2024 $0.262
-1.14%
$50.06 million $1.62 million
Aug 6, 2024 $0.265
+5.41%
$50.64 million $1.57 million
Aug 5, 2024 $0.251
-6.21%
$48.04 million $1.91 million
Aug 4, 2024 $0.268
-6.48%
$51.22 million $1.68 million
Aug 3, 2024 $0.286
-3.89%
$54.77 million $1.45 million
Aug 2, 2024 $0.298
-6.88%
$56.99 million $1.56 million
Aug 1, 2024 $0.32
-0.50%
$61.2 million $1.64 million
Jul 31, 2024 $0.321
-1.52%
$61.51 million $1.59 million
Jul 30, 2024 $0.326
-3.31%
$62.45 million $1.57 million
Jul 29, 2024 $0.338
-1.41%
$64.59 million $1.68 million
Jul 28, 2024 $0.342
-1.66%
$65.51 million $1.57 million
Jul 27, 2024 $0.348
+1.74%
$66.62 million $1.74 million
Jul 26, 2024 $0.342
+5.10%
$65.48 million $1.62 million
Jul 25, 2024 $0.326
-3.81%
$62.3 million $1.3 million
Jul 24, 2024 $0.339
-2.00%
$64.77 million $1.65 million
Jul 23, 2024 $0.345
-4.07%
$66.1 million $1.68 million
Jul 22, 2024 $0.36
-0.68%
$68.9 million $2 million
Jul 21, 2024 $0.363
+4.47%
$69.37 million $2.61 million
Jul 20, 2024 $0.347
+0.27%
$66.4 million $1.6 million
Jul 19, 2024 $0.346
+3.09%
$66.23 million $1.41 million
Jul 18, 2024 $0.336
-1.40%
$64.24 million $958,261
Jul 17, 2024 $0.341
+0.49%
$65.15 million $956,264
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