SoMee.Social Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.174
+3.12%
$28.56 million $5 million
Sep 1 $0.166
-0.39%
$32.3 million $4.94 million
Aug 25 $0.169
-10.89%
$31.8 million $15.36 million
Aug 18 $0.182
+5.92%
$36.38 million $6.15 million
Aug 11 $0.172
-5.36%
$32.93 million $5.86 million
Aug 4 $0.186
+9.26%
$34.89 million $5.84 million
Jul 28 $0.171
-15.15%
$32.61 million $6.91 million
Jul 21 $0.196
-8.51%
$38.57 million $7.16 million
Jul 14 $0.205
+3.97%
$41.05 million $7.06 million
Jul 7 $0.192
+13.95%
$37.66 million $7.28 million
Jun 30 $0.166
-3.07%
$32.32 million $18.52 million
Jun 23 $0.165
+7.42%
$32.76 million $6 million
Jun 16 $0.16
-9.22%
$29.45 million $6.06 million
Jun 9 $0.173
-3.74%
$33.79 million $6.53 million
Jun 2 $0.178
-1.55%
$34.31 million $6.13 million
May 26 $0.181
-10.54%
$34.65 million $7.16 million
May 19 $0.204
-5.67%
$38.73 million $4.84 million
May 12 $0.209
-8.94%
$41.44 million $4.58 million
May 5 $0.236
+20.74%
$43.84 million $4.36 million
Apr 28 $0.196
-5.54%
$37.49 million $4.16 million
Apr 21 $0.207
+3.22%
$39.69 million $4.09 million
Apr 14 $0.203
+16.16%
$38.45 million $4 million
Apr 7 $0.184
+15.66%
$33.42 million $5.48 million
Mar 31 $0.159
-19.91%
$30.4 million $4.05 million
Mar 24 $0.198
-8.97%
$37.95 million $3.52 million
Mar 17 $0.219
+5.44%
$41.73 million $3.36 million
Mar 10 $0.215
+6.07%
$39.77 million $3.46 million
Mar 3 $0.228
-12.36%
$38.84 million $3.59 million
Feb 24 $0.26
-3.36%
$49.81 million $4.17 million
Feb 17 $0.271
+3.06%
$51.56 million $4.15 million
Feb 10 $0.258
+0.32%
$50.25 million $3.52 million
Feb 3 $0.256
-1.74%
$49.26 million $3.92 million
Jan 27 $0.261
-13.79%
$49.86 million $5.59 million
Jan 20 $0.306
-1.51%
$57.85 million $4.33 million
Jan 13 $0.336
-8.54%
$59.49 million $8.53 million
Jan 6 $0.37
+6.13%
$70.27 million $10.71 million
Dec 30 $0.344
+6.42%
$66.78 million $3.8 million
Dec 23 $0.345
+9.65%
$61.89 million $5.56 million
Dec 16 $0.303
-24.80%
$60.2 million $4.5 million
Dec 9 $0.387
-19.82%
$76.99 million $5.55 million
Dec 2 $0.476
+7.99%
$92.34 million $10.32 million
Nov 25 $0.442
+11.21%
$84.48 million $7.42 million
Nov 18 $0.377
+14.92%
$76.35 million $5.99 million
Nov 11 $0.352
+11.98%
$62.69 million $7.29 million
Nov 4 $0.301
+13.07%
$60.06 million $4.11 million
Oct 28 $0.266
-8.23%
$50.86 million $4.52 million
Oct 21 $0.284
-13.95%
$55.4 million $3.93 million
Oct 14 $0.33
+4.48%
$63.13 million $4.77 million
Oct 7 $0.328
+2.90%
$60.43 million $6.06 million
Sep 30 $0.301
-8.32%
$60.98 million $6.11 million