SoMee.Social Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $0.571
-4.49%
$109.34 million $4.21 million
May 5, 2024 $0.598
+4.11%
$114.49 million $8.89 million
May 4, 2024 $0.575
+4.23%
$109.96 million $5 million
May 3, 2024 $0.551
+4.22%
$105.5 million $4.63 million
May 2, 2024 $0.529
-4.79%
$101.23 million $4.38 million
May 1, 2024 $0.556
-5.22%
$106.32 million $7.49 million
Apr 30, 2024 $0.586
-9.49%
$112.05 million $4.58 million
Apr 29, 2024 $0.645
+0.83%
$123.44 million $7.88 million
Apr 28, 2024 $0.639
+10.19%
$122.26 million $14.15 million
Apr 27, 2024 $0.581
-8.97%
$111.17 million $9.16 million
Apr 26, 2024 $0.638
-2.49%
$121.99 million $5.82 million
Apr 25, 2024 $0.655
-2.81%
$125.24 million $12.27 million
Apr 24, 2024 $0.673
-1.26%
$128.87 million $27.95 million
Apr 23, 2024 $0.682
-7.93%
$130.51 million $28.03 million
Apr 22, 2024 $0.741
+1.42%
$141.86 million $24.07 million
Apr 21, 2024 $0.731
+14.01%
$139.87 million $25.46 million
Apr 20, 2024 $0.641
-2.53%
$122.69 million $9.54 million
Apr 19, 2024 $0.658
+1.72%
$125.87 million $26.44 million
Apr 18, 2024 $0.647
+34.33%
$123.75 million $35 million
Apr 17, 2024 $0.481
-14.27%
$92.13 million $23.81 million
Apr 16, 2024 $0.562
+14.57%
$107.46 million $20.09 million
Apr 15, 2024 $0.49
+16.32%
$93.79 million $25.75 million
Apr 14, 2024 $0.421
+10.10%
$80.63 million $23.44 million
Apr 13, 2024 $0.384
-22.19%
$73.45 million $16.53 million
Apr 12, 2024 $0.493
-14.03%
$94.4 million $35.34 million
Apr 11, 2024 $0.574
+37.93%
$109.8 million $81.21 million
Apr 10, 2024 $0.416
+4.48%
$79.61 million $4.34 million
Apr 9, 2024 $0.398
-6.77%
$76.19 million $4.38 million
Apr 8, 2024 $0.427
+8.36%
$81.72 million $7.57 million
Apr 7, 2024 $0.394
+1.89%
$75.41 million $2.96 million
Apr 6, 2024 $0.387
+1.22%
$74.02 million $1.83 million
Apr 5, 2024 $0.382
-3.42%
$73.13 million $3.77 million
Apr 4, 2024 $0.396
+2.86%
$75.71 million $7.61 million
Apr 3, 2024 $0.385
+3.20%
$73.61 million $3.13 million
Apr 2, 2024 $0.373
-6.87%
$71.33 million $4.72 million
Apr 1, 2024 $0.4
-7.23%
$76.59 million $3.57 million
Mar 31, 2024 $0.432
+1.47%
$82.57 million $3.45 million
Mar 30, 2024 $0.425
-2.53%
$81.38 million $2.54 million
Mar 29, 2024 $0.436
-1.44%
$83.49 million $4.5 million
Mar 28, 2024 $0.443
+2.35%
$84.72 million $3.59 million
Mar 27, 2024 $0.433
+0.43%
$82.78 million $5.34 million
Mar 26, 2024 $0.431
+5.20%
$82.42 million $11.47 million
Mar 25, 2024 $0.409
+2.72%
$78.34 million $4.07 million
Mar 24, 2024 $0.399
+3.99%
$76.27 million $9.92 million
Mar 23, 2024 $0.383
+5.38%
$73.34 million $3.03 million
Mar 22, 2024 $0.364
-2.76%
$69.6 million $3.25 million
Mar 21, 2024 $0.374
+4.20%
$71.57 million $4.76 million
Mar 20, 2024 $0.359
+9.35%
$68.69 million $5.49 million
Mar 19, 2024 $0.328
-10.84%
$62.82 million $5.86 million
Mar 18, 2024 $0.368
-6.41%
$70.45 million $6.41 million