SoMee.Social Historical Data

ONG Page 24
Download
Date Close Price change Market cap Trading volume
Jul 12, 2023 $0.312
+0.33%
$59.69 million $34.87 million
Jul 11, 2023 $0.308
+35.95%
$58.98 million $2.62 million
Jul 10, 2023 $0.227
-0.53%
$43.38 million $146,485
Jul 9, 2023 $0.228
+1.35%
$43.62 million $201,250
Jul 8, 2023 $0.225
-1.12%
$43.03 million $171,489
Jul 7, 2023 $0.227
-0.56%
$43.52 million $232,629
Jul 6, 2023 $0.229
-0.92%
$43.77 million $383,339
Jul 5, 2023 $0.231
-2.34%
$44.17 million $336,683
Jul 4, 2023 $0.236
+0.70%
$45.23 million $250,329
Jul 3, 2023 $0.235
+0.09%
$44.91 million $322,298
Jul 2, 2023 $0.235
-1.94%
$44.87 million $294,518
Jul 1, 2023 $0.24
+3.52%
$45.84 million $1.11 million
Jun 30, 2023 $0.231
+4.32%
$44.28 million $417,811
Jun 29, 2023 $0.222
+0.58%
$42.45 million $300,206
Jun 28, 2023 $0.221
-5.68%
$42.2 million $227,017
Jun 27, 2023 $0.234
+2.55%
$44.74 million $321,676
Jun 26, 2023 $0.228
-1.50%
$43.63 million $160,705
Jun 25, 2023 $0.231
+1.34%
$44.29 million $407,407
Jun 24, 2023 $0.228
+2.64%
$43.71 million $265,001
Jun 23, 2023 $0.223
+4.11%
$42.58 million $235,490
Jun 22, 2023 $0.214
+1.22%
$40.9 million $243,611
Jun 21, 2023 $0.211
+4.00%
$40.41 million $449,395
Jun 20, 2023 $0.203
+2.74%
$38.85 million $113,513
Jun 19, 2023 $0.198
+0.73%
$37.82 million $70,927
Jun 18, 2023 $0.196
-1.46%
$37.54 million $62,182
Jun 17, 2023 $0.199
+0.41%
$38.1 million $118,247
Jun 16, 2023 $0.198
+1.42%
$37.94 million $170,305
Jun 15, 2023 $0.196
+0.73%
$37.41 million $291,962
Jun 14, 2023 $0.194
-4.21%
$37.14 million $141,069
Jun 13, 2023 $0.203
-0.22%
$38.77 million $112,633
Jun 12, 2023 $0.203
+1.58%
$38.86 million $84,961
Jun 11, 2023 $0.2
+2.84%
$38.25 million $300,667
Jun 10, 2023 $0.194
-14.29%
$37.2 million $456,726
Jun 9, 2023 $0.227
+0.68%
$43.4 million $127,199
Jun 8, 2023 $0.225
+0.69%
$43.1 million $131,756
Jun 7, 2023 $0.224
-4.51%
$42.81 million $255,156
Jun 6, 2023 $0.234
+1.87%
$44.83 million $262,531
Jun 5, 2023 $0.23
-6.89%
$44.01 million $520,439
Jun 4, 2023 $0.247
+0.32%
$47.25 million $82,038
Jun 3, 2023 $0.246
+0.53%
$47.1 million $118,746
Jun 2, 2023 $0.245
+1.42%
$46.86 million $110,942
Jun 1, 2023 $0.241
-0.50%
$46.2 million $88,069
May 31, 2023 $0.243
-2.28%
$46.43 million $162,719
May 30, 2023 $0.248
+0.47%
$47.52 million $260,748
May 29, 2023 $0.247
-1.34%
$47.29 million $150,552
May 28, 2023 $0.251
+0.30%
$47.94 million $483,285
May 27, 2023 $0.25
+1.87%
$47.79 million $126,210
May 26, 2023 $0.245
+0.03%
$46.92 million $226,866
May 25, 2023 $0.245
-1.39%
$46.9 million $198,217
May 24, 2023 $0.249
-2.68%
$47.57 million $244,200