SoMee.Social Historical Data

ONG Page 22
Download
Date Close Price change Market cap Trading volume
Oct 20, 2023 $0.243
+6.61%
$46.45 million $493,475
Oct 19, 2023 $0.228
-1.31%
$43.57 million $390,252
Oct 18, 2023 $0.231
-1.34%
$44.15 million $247,735
Oct 17, 2023 $0.234
-3.72%
$44.75 million $1.55 million
Oct 16, 2023 $0.238
+3.29%
$45.62 million $487,736
Oct 15, 2023 $0.231
+0.97%
$44.16 million $493,805
Oct 14, 2023 $0.229
+1.66%
$43.73 million $561,317
Oct 13, 2023 $0.225
+1.55%
$43.02 million $719,051
Oct 12, 2023 $0.221
-0.17%
$42.37 million $194,999
Oct 11, 2023 $0.222
-0.17%
$42.44 million $268,943
Oct 10, 2023 $0.222
+0.31%
$42.51 million $408,338
Oct 9, 2023 $0.221
-1.83%
$42.38 million $783,072
Oct 8, 2023 $0.226
-3.02%
$43.17 million $1.68 million
Oct 7, 2023 $0.233
+1.38%
$44.51 million $1.64 million
Oct 6, 2023 $0.229
+3.24%
$43.91 million $280,489
Oct 5, 2023 $0.222
-0.17%
$42.53 million $375,001
Oct 4, 2023 $0.223
-1.75%
$42.6 million $471,199
Oct 3, 2023 $0.227
-1.02%
$43.36 million $447,602
Oct 2, 2023 $0.229
-0.74%
$43.81 million $387,211
Oct 1, 2023 $0.231
+0.61%
$44.13 million $429,971
Sep 30, 2023 $0.229
+0.99%
$43.87 million $627,255
Sep 29, 2023 $0.227
+0.90%
$43.44 million $172,703
Sep 28, 2023 $0.225
+1.98%
$43.05 million $258,068
Sep 27, 2023 $0.221
+0.86%
$42.21 million $355,767
Sep 26, 2023 $0.219
-1.64%
$41.85 million $501,603
Sep 25, 2023 $0.222
-2.40%
$42.55 million $455,490
Sep 24, 2023 $0.228
-4.97%
$43.6 million $717,711
Sep 23, 2023 $0.24
+2.55%
$45.88 million $693,829
Sep 22, 2023 $0.234
+3.47%
$44.74 million $1.27 million
Sep 21, 2023 $0.226
-4.08%
$43.24 million $400,415
Sep 20, 2023 $0.236
+1.13%
$45.08 million $1.01 million
Sep 19, 2023 $0.233
+1.73%
$44.57 million $1.15 million
Sep 18, 2023 $0.229
+4.97%
$43.81 million $641,690
Sep 17, 2023 $0.218
-1.65%
$41.74 million $335,901
Sep 16, 2023 $0.222
+0.65%
$42.44 million $567,944
Sep 15, 2023 $0.22
+1.34%
$42.17 million $334,289
Sep 14, 2023 $0.217
+2.33%
$41.61 million $569,717
Sep 13, 2023 $0.213
+3.44%
$40.66 million $674,142
Sep 12, 2023 $0.205
+2.81%
$39.31 million $238,965
Sep 11, 2023 $0.2
-4.88%
$38.23 million $472,731
Sep 10, 2023 $0.21
-1.13%
$40.19 million $411,119
Sep 9, 2023 $0.212
+0.72%
$40.65 million $416,297
Sep 8, 2023 $0.211
+0.64%
$40.36 million $436,509
Sep 7, 2023 $0.21
-1.04%
$40.11 million $198,925
Sep 6, 2023 $0.212
-1.36%
$40.53 million $334,198
Sep 5, 2023 $0.215
+2.98%
$41.09 million $852,331
Sep 4, 2023 $0.209
-1.53%
$39.9 million $363,782
Sep 3, 2023 $0.212
-1.33%
$40.52 million $349,974
Sep 2, 2023 $0.215
+2.05%
$41.07 million $625,806
Sep 1, 2023 $0.21
+1.02%
$40.24 million $245,549