SoMee.Social Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 0.0732
-3.07%
$ 12.31 million $ 528,360
Apr 26, 2026 $ 0.0755
-1.67%
$ 12.71 million $ 444,007
Apr 25, 2026 $ 0.0768
-1.95%
$ 12.93 million $ 451,424
Apr 24, 2026 $ 0.0784
-2.09%
$ 13.19 million $ 579,692
Apr 23, 2026 $ 0.0801
-0.18%
$ 13.49 million $ 579,437
Apr 22, 2026 $ 0.0803
-0.89%
$ 13.51 million $ 451,746
Apr 21, 2026 $ 0.0809
-0.07%
$ 13.63 million $ 499,071
Apr 20, 2026 $ 0.0808
-2.09%
$ 13.63 million $ 775,535
Apr 19, 2026 $ 0.0825
-2.21%
$ 13.89 million $ 928,818
Apr 18, 2026 $ 0.0844
+3.45%
$ 14.21 million $ 2.87 million
Apr 17, 2026 $ 0.0817
+0.68%
$ 13.73 million $ 971,548
Apr 16, 2026 $ 0.0811
-2.11%
$ 13.65 million $ 849,474
Apr 15, 2026 $ 0.0827
-0.21%
$ 13.94 million $ 1.22 million
Apr 14, 2026 $ 0.0829
-6.83%
$ 13.94 million $ 754,527
Apr 13, 2026 $ 0.0889
+4.31%
$ 14.97 million $ 1.36 million
Apr 12, 2026 $ 0.0852
-9.03%
$ 14.35 million $ 1.14 million
Apr 11, 2026 $ 0.0937
+3.83%
$ 15.77 million $ 3.41 million
Apr 10, 2026 $ 0.0902
+2.32%
$ 15.18 million $ 4.44 million
Apr 9, 2026 $ 0.0884
+17.78%
$ 14.87 million $ 3.92 million
Apr 8, 2026 $ 0.075
-10.66%
$ 12.63 million $ 1.27 million
Apr 7, 2026 $ 0.084
+0.50%
$ 14.13 million $ 1.9 million
Apr 6, 2026 $ 0.0835
-8.71%
$ 14.06 million $ 2.06 million
Apr 5, 2026 $ 0.0915
-11.12%
$ 15.4 million $ 3.22 million
Apr 4, 2026 $ 0.103
+6.10%
$ 17.33 million $ 9.44 million
Apr 3, 2026 $ 0.0971
+47.39%
$ 16.33 million $ 10.31 million
Apr 2, 2026 $ 0.0659
-4.35%
$ 11.09 million $ 1.46 million
Apr 1, 2026 $ 0.0689
+11.77%
$ 11.59 million $ 2.51 million
Mar 31, 2026 $ 0.0617
-6.08%
$ 10.39 million $ 1.01 million
Mar 30, 2026 $ 0.0658
+15.82%
$ 11.08 million $ 1.55 million
Mar 29, 2026 $ 0.0568
-6.05%
$ 9.56 million $ 626,669
Mar 28, 2026 $ 0.0604
+6.36%
$ 10.17 million $ 1.2 million
Mar 27, 2026 $ 0.0569
-3.72%
$ 9.57 million $ 511,363
Mar 26, 2026 $ 0.0591
-5.60%
$ 9.94 million $ 706,841
Mar 25, 2026 $ 0.0626
-3.29%
$ 10.53 million $ 966,322
Mar 24, 2026 $ 0.0647
+6.65%
$ 10.89 million $ 1.48 million
Mar 23, 2026 $ 0.0607
+4.45%
$ 10.21 million $ 415,056
Mar 22, 2026 $ 0.0581
-1.45%
$ 9.77 million $ 413,859
Mar 21, 2026 $ 0.0589
-3.20%
$ 9.92 million $ 358,574
Mar 20, 2026 $ 0.0609
+0.81%
$ 10.25 million $ 388,101
Mar 19, 2026 $ 0.0604
-0.79%
$ 10.16 million $ 446,187
Mar 18, 2026 $ 0.0609
-3.96%
$ 10.24 million $ 531,888
Mar 17, 2026 $ 0.0634
+1.41%
$ 10.67 million $ 627,202
Mar 16, 2026 $ 0.0625
+2.12%
$ 10.52 million $ 414,122
Mar 15, 2026 $ 0.0612
+2.69%
$ 10.3 million $ 706,535
Mar 14, 2026 $ 0.0596
-1.10%
$ 10.03 million $ 397,451
Mar 13, 2026 $ 0.0603
-1.80%
$ 10.14 million $ 553,330
Mar 12, 2026 $ 0.0614
-2.71%
$ 10.33 million $ 675,940
Mar 11, 2026 $ 0.0631
+5.69%
$ 10.62 million $ 1.32 million
Mar 10, 2026 $ 0.0597
+1.49%
$ 10.04 million $ 402,819
Mar 9, 2026 $ 0.0588
+0.66%
$ 9.9 million $ 403,018