SoMee.Social Historical Data

ONG Page 25
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $0.255
+1.13%
$48.88 million $250,977
May 22, 2023 $0.253
+0.32%
$48.33 million $156,798
May 21, 2023 $0.253
-1.39%
$48.31 million $95,391
May 20, 2023 $0.256
+0.54%
$49.03 million $98,246
May 19, 2023 $0.255
+1.13%
$48.76 million $69,189
May 18, 2023 $0.252
-1.24%
$48.22 million $124,328
May 17, 2023 $0.255
+1.41%
$48.82 million $171,755
May 16, 2023 $0.252
-1.79%
$48.14 million $563,702
May 15, 2023 $0.256
-0.64%
$49.02 million $240,782
May 14, 2023 $0.258
+0.07%
$49.41 million $60,088
May 13, 2023 $0.258
+3.01%
$49.36 million $173,337
May 12, 2023 $0.25
+1.13%
$47.91 million $223,067
May 11, 2023 $0.248
-4.05%
$47.38 million $232,653
May 10, 2023 $0.258
+0.45%
$49.45 million $366,529
May 9, 2023 $0.257
+3.23%
$49.23 million $175,966
May 8, 2023 $0.249
-7.73%
$47.69 million $327,859
May 7, 2023 $0.27
-1.01%
$51.68 million $98,654
May 6, 2023 $0.273
-3.29%
$52.21 million $480,931
May 5, 2023 $0.282
-3.91%
$53.88 million $2.48 million
May 4, 2023 $0.284
+1.69%
$54.36 million $252,881
May 3, 2023 $0.279
-0.82%
$53.46 million $179,955
May 2, 2023 $0.282
+0.47%
$53.9 million $235,063
May 1, 2023 $0.28
-2.61%
$53.65 million $107,364
Apr 30, 2023 $0.288
-0.74%
$55.09 million $124,680
Apr 29, 2023 $0.29
+0.94%
$55.5 million $109,849
Apr 28, 2023 $0.287
+0.05%
$54.98 million $124,417
Apr 27, 2023 $0.287
+0.66%
$54.96 million $327,274
Apr 26, 2023 $0.285
-0.35%
$54.6 million $315,037
Apr 25, 2023 $0.286
+0.13%
$54.79 million $271,745
Apr 24, 2023 $0.286
-2.72%
$54.71 million $334,313
Apr 23, 2023 $0.294
+0.16%
$56.24 million $1.23 million
Apr 22, 2023 $0.293
+2.93%
$56.15 million $196,617
Apr 21, 2023 $0.285
-3.77%
$54.55 million $501,083
Apr 20, 2023 $0.296
-0.48%
$56.69 million $326,093
Apr 19, 2023 $0.298
-6.40%
$56.96 million $447,010
Apr 18, 2023 $0.318
-0.93%
$60.85 million $535,720
Apr 17, 2023 $0.321
+1.03%
$61.42 million $632,247
Apr 16, 2023 $0.318
+1.95%
$60.8 million $1.29 million
Apr 15, 2023 $0.312
+0.54%
$59.63 million $222,204
Apr 14, 2023 $0.31
+1.16%
$59.31 million $389,601
Apr 13, 2023 $0.306
+1.96%
$58.63 million $253,938
Apr 12, 2023 $0.301
-1.67%
$57.5 million $367,979
Apr 11, 2023 $0.306
+0.56%
$58.48 million $704,801
Apr 10, 2023 $0.304
-0.45%
$58.16 million $1.33 million
Apr 9, 2023 $0.305
+1.87%
$58.42 million $380,672
Apr 8, 2023 $0.3
-1.40%
$57.34 million $654,854
Apr 7, 2023 $0.304
-2.48%
$58.15 million $901,406
Apr 6, 2023 $0.312
+1.55%
$59.63 million $7.89 million
Apr 5, 2023 $0.307
+3.17%
$58.72 million $404,229
Apr 4, 2023 $0.297
+2.09%
$56.91 million $329,901