SoMee.Social Historical Data

ONG Page 23
Download
Date Close Price change Market cap Trading volume
Aug 31, 2023 $0.208
-3.18%
$39.84 million $602,373
Aug 30, 2023 $0.215
-1.68%
$41.14 million $247,846
Aug 29, 2023 $0.219
+1.61%
$41.85 million $561,881
Aug 28, 2023 $0.215
-1.32%
$41.19 million $440,314
Aug 27, 2023 $0.218
-1.23%
$41.73 million $112,605
Aug 26, 2023 $0.221
+0.58%
$42.25 million $194,501
Aug 25, 2023 $0.22
-0.86%
$42.01 million $529,904
Aug 24, 2023 $0.221
+1.62%
$42.37 million $944,956
Aug 23, 2023 $0.218
+2.34%
$41.7 million $214,635
Aug 22, 2023 $0.213
-0.89%
$40.75 million $364,448
Aug 21, 2023 $0.215
-2.74%
$41.11 million $603,732
Aug 20, 2023 $0.221
+0.37%
$42.27 million $249,525
Aug 19, 2023 $0.22
+1.49%
$42.12 million $686,313
Aug 18, 2023 $0.217
+3.62%
$41.5 million $960,180
Aug 17, 2023 $0.209
-7.70%
$40.05 million $1.31 million
Aug 16, 2023 $0.227
-6.54%
$43.39 million $1.14 million
Aug 15, 2023 $0.243
-6.60%
$46.43 million $2.05 million
Aug 14, 2023 $0.257
+1.39%
$49.21 million $2.34 million
Aug 13, 2023 $0.254
-0.41%
$48.54 million $1.41 million
Aug 12, 2023 $0.255
+3.10%
$48.74 million $667,223
Aug 11, 2023 $0.247
+1.33%
$47.28 million $1 million
Aug 10, 2023 $0.244
+0.33%
$46.65 million $572,909
Aug 9, 2023 $0.243
+0.15%
$46.47 million $1.03 million
Aug 8, 2023 $0.242
+0.11%
$46.4 million $2.07 million
Aug 7, 2023 $0.242
+0.16%
$46.35 million $3.77 million
Aug 6, 2023 $0.242
+1.18%
$46.28 million $730,604
Aug 5, 2023 $0.239
-0.12%
$45.74 million $835,978
Aug 4, 2023 $0.239
+0.80%
$45.79 million $815,182
Aug 3, 2023 $0.237
-0.63%
$45.43 million $538,692
Aug 2, 2023 $0.239
-1.94%
$45.71 million $810,670
Aug 1, 2023 $0.244
+0.67%
$46.62 million $1.18 million
Jul 31, 2023 $0.242
-2.69%
$46.31 million $1.86 million
Jul 30, 2023 $0.249
-1.43%
$47.58 million $5.39 million
Jul 29, 2023 $0.252
+4.65%
$48.27 million $4.17 million
Jul 28, 2023 $0.241
+2.05%
$46.13 million $1.03 million
Jul 27, 2023 $0.236
-1.05%
$45.2 million $1.12 million
Jul 26, 2023 $0.239
+0.11%
$45.69 million $1.67 million
Jul 25, 2023 $0.239
+0.45%
$45.64 million $1.67 million
Jul 24, 2023 $0.237
-4.96%
$45.44 million $2.99 million
Jul 23, 2023 $0.25
-1.32%
$47.81 million $6.21 million
Jul 22, 2023 $0.253
+4.73%
$48.45 million $9.8 million
Jul 21, 2023 $0.242
+0.44%
$46.26 million $1.09 million
Jul 20, 2023 $0.241
-0.90%
$46.06 million $1.84 million
Jul 19, 2023 $0.243
+0.66%
$46.48 million $1.99 million
Jul 18, 2023 $0.241
-2.21%
$46.17 million $2.11 million
Jul 17, 2023 $0.247
-2.73%
$47.22 million $2.47 million
Jul 16, 2023 $0.254
-3.54%
$48.54 million $2.9 million
Jul 15, 2023 $0.263
-5.42%
$50.32 million $4.91 million
Jul 14, 2023 $0.278
+4.96%
$53.21 million $30.78 million
Jul 13, 2023 $0.265
-15.08%
$50.69 million $18.74 million