SoMee.Social Historical Data

ONG Page 19
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $0.393
+3.70%
$75.28 million $6.5 million
Mar 16, 2024 $0.379
-9.02%
$72.59 million $5.27 million
Mar 15, 2024 $0.417
-8.79%
$79.79 million $7.84 million
Mar 14, 2024 $0.457
-4.09%
$87.48 million $9.22 million
Mar 13, 2024 $0.477
+4.28%
$91.21 million $7.56 million
Mar 12, 2024 $0.457
-0.49%
$87.45 million $7.01 million
Mar 11, 2024 $0.459
+8.04%
$87.82 million $6.62 million
Mar 10, 2024 $0.425
-1.10%
$81.28 million $4.04 million
Mar 9, 2024 $0.43
+0.39%
$82.19 million $4.27 million
Mar 8, 2024 $0.428
-2.28%
$81.84 million $4.38 million
Mar 7, 2024 $0.438
+0.85%
$83.74 million $4.96 million
Mar 6, 2024 $0.424
+7.00%
$81.21 million $7.62 million
Mar 5, 2024 $0.397
-8.10%
$75.9 million $8.71 million
Mar 4, 2024 $0.432
+6.35%
$82.59 million $7.11 million
Mar 3, 2024 $0.406
-4.00%
$77.66 million $3.06 million
Mar 2, 2024 $0.423
+6.01%
$80.89 million $2.98 million
Mar 1, 2024 $0.399
+4.91%
$76.31 million $2.33 million
Feb 29, 2024 $0.38
+2.42%
$72.74 million $4.57 million
Feb 28, 2024 $0.371
+3.99%
$71.02 million $5.65 million
Feb 27, 2024 $0.357
+1.95%
$68.29 million $2.46 million
Feb 26, 2024 $0.35
+0.96%
$66.99 million $2.1 million
Feb 25, 2024 $0.347
+0.65%
$66.35 million $1.84 million
Feb 24, 2024 $0.345
+1.15%
$65.92 million $2.58 million
Feb 23, 2024 $0.341
-1.52%
$65.17 million $1.77 million
Feb 22, 2024 $0.346
-1.96%
$66.18 million $2.95 million
Feb 21, 2024 $0.353
+1.98%
$67.5 million $3.45 million
Feb 20, 2024 $0.346
-0.39%
$66.19 million $3.04 million
Feb 19, 2024 $0.347
+2.39%
$66.44 million $2.53 million
Feb 18, 2024 $0.339
+0.85%
$64.89 million $1.98 million
Feb 17, 2024 $0.336
-0.87%
$64.35 million $1.87 million
Feb 16, 2024 $0.339
+1.03%
$64.89 million $3.7 million
Feb 15, 2024 $0.335
+3.48%
$64.14 million $2.87 million
Feb 14, 2024 $0.324
+1.65%
$61.98 million $1.2 million
Feb 13, 2024 $0.319
-1.34%
$60.97 million $1.24 million
Feb 12, 2024 $0.323
+0.90%
$61.8 million $1.22 million
Feb 11, 2024 $0.32
-0.42%
$61.25 million $2.24 million
Feb 10, 2024 $0.321
-1.15%
$61.5 million $954,012
Feb 9, 2024 $0.325
+4.02%
$62.22 million $844,670
Feb 8, 2024 $0.313
-0.16%
$59.81 million $788,003
Feb 7, 2024 $0.313
+2.07%
$59.91 million $1.21 million
Feb 6, 2024 $0.307
+1.36%
$58.69 million $667,745
Feb 5, 2024 $0.303
+0.85%
$57.9 million $965,877
Feb 4, 2024 $0.3
-1.99%
$57.4 million $760,585
Feb 3, 2024 $0.306
+0.00%
$58.58 million $724,119
Feb 2, 2024 $0.306
-0.20%
$58.58 million $695,438
Feb 1, 2024 $0.307
+1.42%
$58.67 million $1.15 million
Jan 31, 2024 $0.302
-3.26%
$57.83 million $2.19 million
Jan 30, 2024 $0.312
-1.85%
$59.78 million $858,223
Jan 29, 2024 $0.318
+2.64%
$60.89 million $761,608
Jan 28, 2024 $0.31
-3.13%
$59.31 million $873,562