SoMee.Social Historical Data

ONG Page 25
Download
Date Close Price change Market cap Trading volume
Mar 7, 2023 $ 0.287
-2.99%
$ 54.86 million $ 1.07 million
Mar 6, 2023 $ 0.296
+1.04%
$ 56.55 million $ 513,060
Mar 5, 2023 $ 0.292
-1.03%
$ 55.97 million $ 445,078
Mar 4, 2023 $ 0.296
-0.13%
$ 56.55 million $ 616,146
Mar 3, 2023 $ 0.296
-7.42%
$ 56.62 million $ 1 million
Mar 2, 2023 $ 0.32
-3.99%
$ 61.16 million $ 889,121
Mar 1, 2023 $ 0.333
+2.42%
$ 63.7 million $ 434,160
Feb 28, 2023 $ 0.325
-3.68%
$ 62.19 million $ 253,825
Feb 27, 2023 $ 0.337
-0.23%
$ 64.57 million $ 736,467
Feb 26, 2023 $ 0.338
+2.20%
$ 64.72 million $ 471,920
Feb 25, 2023 $ 0.331
-3.15%
$ 63.32 million $ 495,767
Feb 24, 2023 $ 0.342
+0.94%
$ 65.38 million $ 779,473
Feb 23, 2023 $ 0.339
-0.57%
$ 64.77 million $ 642,016
Feb 22, 2023 $ 0.34
-1.58%
$ 65.14 million $ 894,878
Feb 21, 2023 $ 0.346
-5.45%
$ 66.19 million $ 3.56 million
Feb 20, 2023 $ 0.366
+7.42%
$ 70.01 million $ 2.55 million
Feb 19, 2023 $ 0.341
-1.22%
$ 65.17 million $ 1.1 million
Feb 18, 2023 $ 0.345
+3.67%
$ 65.98 million $ 1.98 million
Feb 17, 2023 $ 0.333
+5.03%
$ 63.64 million $ 2.56 million
Feb 16, 2023 $ 0.317
+0.90%
$ 60.59 million $ 2.25 million
Feb 15, 2023 $ 0.313
+5.03%
$ 59.83 million $ 1.1 million
Feb 14, 2023 $ 0.298
+2.18%
$ 56.96 million $ 804,329
Feb 13, 2023 $ 0.291
-5.47%
$ 55.74 million $ 1.51 million
Feb 12, 2023 $ 0.308
-1.36%
$ 58.97 million $ 849,506
Feb 11, 2023 $ 0.312
-2.12%
$ 59.72 million $ 1.16 million
Feb 10, 2023 $ 0.319
-9.80%
$ 61.01 million $ 2.97 million
Feb 9, 2023 $ 0.332
+2.25%
$ 63.62 million $ 3.08 million
Feb 8, 2023 $ 0.325
+0.23%
$ 62.22 million $ 604,804
Feb 7, 2023 $ 0.324
+2.25%
$ 62.07 million $ 673,229
Feb 6, 2023 $ 0.317
+0.35%
$ 60.71 million $ 519,584
Feb 5, 2023 $ 0.316
-3.60%
$ 60.49 million $ 2.05 million
Feb 4, 2023 $ 0.328
+6.03%
$ 62.75 million $ 624,935
Feb 3, 2023 $ 0.309
+2.92%
$ 59.18 million $ 573,680
Feb 2, 2023 $ 0.301
+1.24%
$ 57.51 million $ 468,610
Feb 1, 2023 $ 0.297
+1.28%
$ 56.81 million $ 1.12 million
Jan 31, 2023 $ 0.293
-1.02%
$ 56.09 million $ 1.02 million
Jan 30, 2023 $ 0.296
-4.52%
$ 56.67 million $ 2.96 million
Jan 29, 2023 $ 0.31
+1.85%
$ 59.35 million $ 682,979
Jan 28, 2023 $ 0.305
-2.33%
$ 58.27 million $ 843,173
Jan 27, 2023 $ 0.312
+4.71%
$ 59.66 million $ 1.63 million
Jan 26, 2023 $ 0.298
+0.70%
$ 56.98 million $ 721,883
Jan 25, 2023 $ 0.296
+3.67%
$ 56.57 million $ 1.72 million
Jan 24, 2023 $ 0.285
-3.24%
$ 54.57 million $ 1.74 million
Jan 23, 2023 $ 0.295
+1.62%
$ 56.4 million $ 704,277
Jan 22, 2023 $ 0.29
-1.25%
$ 55.46 million $ 682,877
Jan 21, 2023 $ 0.294
+0.08%
$ 56.16 million $ 862,249
Jan 20, 2023 $ 0.293
+4.42%
$ 56.12 million $ 658,139
Jan 19, 2023 $ 0.281
+3.84%
$ 53.75 million $ 613,571
Jan 18, 2023 $ 0.271
-5.33%
$ 51.76 million $ 1.75 million
Jan 17, 2023 $ 0.286
+3.15%
$ 54.67 million $ 1.01 million