SoMee.Social Historical Data

ONG Page 21
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $0.397
-1.19%
$75.95 million $4.05 million
Dec 8, 2023 $0.402
+2.52%
$76.83 million $4.06 million
Dec 7, 2023 $0.392
+1.82%
$74.94 million $3.69 million
Dec 6, 2023 $0.385
-3.11%
$73.6 million $3.54 million
Dec 5, 2023 $0.396
-1.81%
$75.85 million $2.95 million
Dec 4, 2023 $0.404
-1.82%
$77.24 million $9.1 million
Dec 3, 2023 $0.411
-0.47%
$78.55 million $7.39 million
Dec 2, 2023 $0.413
+4.61%
$79.06 million $7.79 million
Dec 1, 2023 $0.394
+2.04%
$75.43 million $5.37 million
Nov 30, 2023 $0.386
-6.25%
$73.81 million $4.26 million
Nov 29, 2023 $0.411
-6.88%
$78.72 million $9.1 million
Nov 28, 2023 $0.441
+2.06%
$84.41 million $24.87 million
Nov 27, 2023 $0.431
+13.15%
$82.38 million $22.64 million
Nov 26, 2023 $0.377
+9.45%
$72.13 million $6.33 million
Nov 25, 2023 $0.344
-1.28%
$65.87 million $429,281
Nov 24, 2023 $0.349
+0.81%
$66.71 million $547,461
Nov 23, 2023 $0.346
+3.63%
$66.18 million $1.17 million
Nov 22, 2023 $0.335
+3.56%
$64.06 million $676,400
Nov 21, 2023 $0.315
-9.79%
$60.27 million $812,050
Nov 20, 2023 $0.349
-1.58%
$66.81 million $499,773
Nov 19, 2023 $0.355
+2.27%
$67.88 million $543,633
Nov 18, 2023 $0.347
-1.70%
$66.42 million $409,351
Nov 17, 2023 $0.353
-0.78%
$67.53 million $660,664
Nov 16, 2023 $0.355
-3.46%
$67.99 million $2.37 million
Nov 15, 2023 $0.368
+3.64%
$70.42 million $1.33 million
Nov 14, 2023 $0.355
-5.34%
$67.96 million $3.29 million
Nov 13, 2023 $0.366
-0.06%
$70.12 million $2.22 million
Nov 12, 2023 $0.363
-4.78%
$69.47 million $2.87 million
Nov 11, 2023 $0.381
-7.83%
$72.96 million $2.2 million
Nov 10, 2023 $0.414
+3.23%
$79.12 million $6.31 million
Nov 9, 2023 $0.403
+2.05%
$77.19 million $4.79 million
Nov 8, 2023 $0.395
+3.79%
$75.64 million $2.07 million
Nov 7, 2023 $0.381
+3.83%
$72.88 million $3.77 million
Nov 6, 2023 $0.367
+0.80%
$70.18 million $2.99 million
Nov 5, 2023 $0.364
-12.51%
$69.63 million $4.55 million
Nov 4, 2023 $0.416
+18.89%
$79.58 million $5.68 million
Nov 3, 2023 $0.35
+11.34%
$66.94 million $8.72 million
Nov 2, 2023 $0.314
-6.77%
$60.12 million $1.52 million
Nov 1, 2023 $0.337
+1.99%
$64.48 million $3.67 million
Oct 31, 2023 $0.33
+1.51%
$63.23 million $5.12 million
Oct 30, 2023 $0.326
+1.96%
$62.29 million $6.55 million
Oct 29, 2023 $0.319
+8.77%
$61.09 million $15.19 million
Oct 28, 2023 $0.294
+7.47%
$56.16 million $2.04 million
Oct 27, 2023 $0.273
+2.96%
$52.26 million $550,342
Oct 26, 2023 $0.265
-0.85%
$50.76 million $578,459
Oct 25, 2023 $0.268
-0.21%
$51.19 million $981,730
Oct 24, 2023 $0.268
+0.57%
$51.3 million $1.55 million
Oct 23, 2023 $0.267
+0.19%
$51.01 million $2.97 million
Oct 22, 2023 $0.266
+6.39%
$50.92 million $2.81 million
Oct 21, 2023 $0.25
+1.67%
$47.86 million $1.4 million