SoMee.Social Historical Data

ONG Page 27
Download
Date Close Price change Market cap Trading volume
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
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