SoMee.Social Historical Data

ONG Page 20
Download
Date Close Price change Market cap Trading volume
Jan 27, 2024 $0.32
+1.13%
$61.19 million $745,580
Jan 26, 2024 $0.316
+2.57%
$60.47 million $1.02 million
Jan 25, 2024 $0.308
-0.41%
$58.96 million $2.51 million
Jan 24, 2024 $0.309
+3.11%
$59.18 million $1.94 million
Jan 23, 2024 $0.3
-0.82%
$57.38 million $2.67 million
Jan 22, 2024 $0.302
-6.62%
$57.81 million $2.43 million
Jan 21, 2024 $0.324
-0.64%
$61.93 million $1.49 million
Jan 20, 2024 $0.326
-0.92%
$62.34 million $1.96 million
Jan 19, 2024 $0.329
-1.51%
$62.9 million $3.7 million
Jan 18, 2024 $0.333
+0.33%
$63.78 million $4.08 million
Jan 17, 2024 $0.332
-1.78%
$63.6 million $1.69 million
Jan 16, 2024 $0.338
+0.35%
$64.74 million $2.48 million
Jan 15, 2024 $0.337
+0.35%
$64.52 million $2.57 million
Jan 14, 2024 $0.336
-6.39%
$64.29 million $5.45 million
Jan 13, 2024 $0.359
+12.92%
$68.68 million $6.54 million
Jan 12, 2024 $0.318
-6.17%
$60.79 million $3.34 million
Jan 11, 2024 $0.338
+2.44%
$64.72 million $2.78 million
Jan 10, 2024 $0.33
+6.15%
$63.18 million $4.17 million
Jan 9, 2024 $0.311
-5.07%
$59.51 million $2.37 million
Jan 8, 2024 $0.328
+4.31%
$62.7 million $2.69 million
Jan 7, 2024 $0.314
-6.96%
$60.09 million $3.33 million
Jan 6, 2024 $0.338
-0.50%
$64.67 million $2.74 million
Jan 5, 2024 $0.34
-3.28%
$64.99 million $3.6 million
Jan 4, 2024 $0.351
+0.92%
$67.19 million $7.6 million
Jan 3, 2024 $0.348
-8.47%
$66.53 million $7.32 million
Jan 2, 2024 $0.38
-2.42%
$72.73 million $3.89 million
Jan 1, 2024 $0.389
-2.43%
$74.48 million $6.41 million
Dec 31, 2023 $0.398
+8.94%
$76.1 million $13.53 million
Dec 30, 2023 $0.364
-0.49%
$69.71 million $2.47 million
Dec 29, 2023 $0.366
-1.88%
$69.96 million $4.17 million
Dec 28, 2023 $0.373
-1.95%
$71.29 million $2.21 million
Dec 27, 2023 $0.38
+2.93%
$72.68 million $3.26 million
Dec 26, 2023 $0.369
-2.59%
$70.6 million $3.9 million
Dec 25, 2023 $0.379
+4.34%
$72.49 million $3.04 million
Dec 24, 2023 $0.363
-2.70%
$69.53 million $2.77 million
Dec 23, 2023 $0.374
-0.92%
$71.49 million $1.67 million
Dec 22, 2023 $0.377
+1.64%
$72.16 million $2.58 million
Dec 21, 2023 $0.371
+2.68%
$70.95 million $1.65 million
Dec 20, 2023 $0.361
+1.07%
$69.06 million $2.04 million
Dec 19, 2023 $0.357
+2.21%
$68.33 million $2.58 million
Dec 18, 2023 $0.349
-2.88%
$66.81 million $3.46 million
Dec 17, 2023 $0.36
-3.60%
$68.79 million $2.43 million
Dec 16, 2023 $0.373
-0.04%
$71.31 million $1.97 million
Dec 15, 2023 $0.372
+0.34%
$71.21 million $3.71 million
Dec 14, 2023 $0.37
+1.04%
$70.89 million $2.36 million
Dec 13, 2023 $0.366
+1.71%
$70.05 million $4.31 million
Dec 12, 2023 $0.36
+0.28%
$68.89 million $3.4 million
Dec 11, 2023 $0.359
-8.69%
$68.65 million $5.86 million
Dec 10, 2023 $0.393
-1.14%
$75.15 million $2.72 million
Dec 9, 2023 $0.397
-1.19%
$75.95 million $4.05 million