SoMee.Social Historical Data

ONG Page 17
Download
Date Close Price change Market cap Trading volume
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
May 27, 2024 $0.475
+1.72%
$90.97 million $3.24 million
May 26, 2024 $0.467
-1.21%
$89.43 million $1.79 million
May 25, 2024 $0.473
-0.54%
$90.53 million $1.87 million
May 24, 2024 $0.476
+2.21%
$91.02 million $2.93 million
May 23, 2024 $0.465
-5.03%
$89.05 million $2.95 million
May 22, 2024 $0.49
-0.70%
$93.77 million $2.62 million
May 21, 2024 $0.494
-4.00%
$94.43 million $2.92 million
May 20, 2024 $0.514
+7.80%
$98.37 million $1.12 million
May 19, 2024 $0.477
-4.81%
$91.25 million $1.58 million
May 18, 2024 $0.501
-2.11%
$95.86 million $1.8 million
May 17, 2024 $0.512
+1.62%
$97.93 million $1.5 million
May 16, 2024 $0.504
+0.52%
$96.37 million $3.23 million
May 15, 2024 $0.501
+6.83%
$95.87 million $3.04 million
May 14, 2024 $0.469
-5.41%
$89.74 million $3.16 million
May 13, 2024 $0.496
-3.48%
$94.88 million $4.47 million
May 12, 2024 $0.514
-0.55%
$98.29 million $2.19 million
May 11, 2024 $0.517
-2.47%
$98.83 million $1.78 million
May 10, 2024 $0.53
-5.00%
$101.34 million $2.71 million
May 9, 2024 $0.557
+2.37%
$106.67 million $3.48 million
May 8, 2024 $0.545
-2.29%
$104.2 million $5.21 million
May 7, 2024 $0.557
-2.47%
$106.64 million $5.23 million