SoMee.Social Historical Data

ONG Page 26
Download
Date Close Price change Market cap Trading volume
Jan 16, 2023 $ 0.277
+2.76%
$ 53 million $ 981,860
Jan 15, 2023 $ 0.27
+3.00%
$ 51.58 million $ 1.58 million
Jan 14, 2023 $ 0.262
+4.36%
$ 50.08 million $ 991,616
Jan 13, 2023 $ 0.251
+2.61%
$ 47.99 million $ 781,810
Jan 12, 2023 $ 0.244
+1.72%
$ 46.76 million $ 644,533
Jan 11, 2023 $ 0.24
+2.35%
$ 45.97 million $ 888,532
Jan 10, 2023 $ 0.235
+1.81%
$ 44.92 million $ 651,372
Jan 9, 2023 $ 0.231
+3.57%
$ 44.12 million $ 898,468
Jan 8, 2023 $ 0.223
+2.00%
$ 42.6 million $ 664,464
Jan 7, 2023 $ 0.218
+0.07%
$ 41.76 million $ 560,696
Jan 6, 2023 $ 0.218
-0.05%
$ 41.73 million $ 613,983
Jan 5, 2023 $ 0.218
-0.72%
$ 41.75 million $ 904,923
Jan 4, 2023 $ 0.22
+1.08%
$ 42.05 million $ 950,718
Jan 3, 2023 $ 0.217
-1.75%
$ 41.6 million $ 536,343
Jan 2, 2023 $ 0.221
+1.49%
$ 42.35 million $ 883,130
Jan 1, 2023 $ 0.218
+2.38%
$ 41.72 million $ 826,397
Dec 31, 2022 $ 0.213
+0.83%
$ 40.75 million $ 735,633
Dec 30, 2022 $ 0.211
-2.15%
$ 40.42 million $ 642,561
Dec 29, 2022 $ 0.216
-0.25%
$ 41.3 million $ 782,282
Dec 28, 2022 $ 0.216
-5.52%
$ 41.41 million $ 680,970
Dec 27, 2022 $ 0.229
-0.94%
$ 43.83 million $ 517,832
Dec 26, 2022 $ 0.231
-1.67%
$ 44.24 million $ 514,197
Dec 25, 2022 $ 0.235
-0.38%
$ 44.99 million $ 907,594
Dec 24, 2022 $ 0.236
+1.99%
$ 45.16 million $ 525,913
Dec 23, 2022 $ 0.231
+0.47%
$ 44.28 million $ 515,101
Dec 22, 2022 $ 0.23
+0.07%
$ 44.07 million $ 506,322
Dec 21, 2022 $ 0.23
-1.01%
$ 44.04 million $ 650,815
Dec 20, 2022 $ 0.233
+6.77%
$ 44.49 million $ 655,464
Dec 19, 2022 $ 0.218
-6.21%
$ 41.67 million $ 614,540
Dec 18, 2022 $ 0.232
+2.44%
$ 44.43 million $ 415,016
Dec 17, 2022 $ 0.227
-0.62%
$ 43.37 million $ 641,823
Dec 16, 2022 $ 0.228
-10.43%
$ 43.64 million $ 692,600
Dec 15, 2022 $ 0.255
-4.17%
$ 48.72 million $ 1.31 million
Dec 14, 2022 $ 0.266
-3.06%
$ 50.84 million $ 1.58 million
Dec 13, 2022 $ 0.274
+7.09%
$ 52.44 million $ 1.42 million
Dec 12, 2022 $ 0.256
-2.47%
$ 48.97 million $ 591,848
Dec 11, 2022 $ 0.262
-1.07%
$ 50.21 million $ 726,541
Dec 10, 2022 $ 0.265
+1.65%
$ 50.75 million $ 1.36 million
Dec 9, 2022 $ 0.261
+0.92%
$ 49.92 million $ 575,501
Dec 8, 2022 $ 0.259
+2.21%
$ 49.47 million $ 655,494
Dec 7, 2022 $ 0.253
-2.38%
$ 48.4 million $ 597,963
Dec 6, 2022 $ 0.259
+0.46%
$ 49.58 million $ 717,719
Dec 5, 2022 $ 0.258
-1.39%
$ 49.36 million $ 828,370
Dec 4, 2022 $ 0.262
+1.05%
$ 50.05 million $ 733,523
Dec 3, 2022 $ 0.259
-0.65%
$ 49.57 million $ 734,847
Dec 2, 2022 $ 0.261
+0.65%
$ 49.88 million $ 801,381
Dec 1, 2022 $ 0.259
-0.99%
$ 49.54 million $ 782,752
Nov 30, 2022 $ 0.262
+1.81%
$ 50.12 million $ 872,620
Nov 29, 2022 $ 0.258
-0.69%
$ 49.32 million $ 943,398
Nov 28, 2022 $ 0.252
-1.50%
$ 48.3 million $ 925,897