SoMee.Social Historical Data

ONG Page 26
Download
Date Close Price change Market cap Trading volume
Apr 3, 2023 $0.291
-2.53%
$55.75 million $513,190
Apr 2, 2023 $0.299
-9.12%
$57.19 million $1.49 million
Apr 1, 2023 $0.311
+4.08%
$59.52 million $580,887
Mar 31, 2023 $0.299
+1.88%
$57.19 million $540,779
Mar 30, 2023 $0.293
+1.88%
$56.13 million $524,229
Mar 29, 2023 $0.288
+2.96%
$55.09 million $528,055
Mar 28, 2023 $0.28
+1.44%
$53.51 million $839,846
Mar 27, 2023 $0.276
-4.94%
$52.75 million $2.65 million
Mar 26, 2023 $0.29
+1.26%
$55.49 million $263,261
Mar 25, 2023 $0.286
-0.62%
$54.81 million $288,122
Mar 24, 2023 $0.288
-2.02%
$55.15 million $523,806
Mar 23, 2023 $0.294
+4.40%
$56.29 million $818,448
Mar 22, 2023 $0.282
-5.53%
$53.92 million $475,121
Mar 21, 2023 $0.298
+1.21%
$57.07 million $526,857
Mar 20, 2023 $0.295
-5.83%
$56.39 million $745,153
Mar 19, 2023 $0.313
+2.28%
$59.88 million $571,487
Mar 18, 2023 $0.306
-3.60%
$58.55 million $1.2 million
Mar 17, 2023 $0.317
+9.69%
$60.74 million $880,119
Mar 16, 2023 $0.289
+2.30%
$55.37 million $625,241
Mar 15, 2023 $0.283
-3.38%
$54.13 million $483,906
Mar 14, 2023 $0.293
+2.75%
$56.02 million $632,283
Mar 13, 2023 $0.285
+7.45%
$54.51 million $1.02 million
Mar 12, 2023 $0.265
+6.01%
$50.74 million $340,273
Mar 11, 2023 $0.25
-0.29%
$47.86 million $335,688
Mar 10, 2023 $0.251
+1.16%
$48 million $3.04 million
Mar 9, 2023 $0.248
-8.41%
$47.45 million $869,498
Mar 8, 2023 $0.271
-5.55%
$51.81 million $467,627
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