SoMee.Social Historical Data

ONG Page 28
Download
Date Close Price change Market cap Trading volume
Oct 8, 2022 $ 0.339
+3.20%
$ 64.91 million $ 2.57 million
Oct 7, 2022 $ 0.329
-0.60%
$ 62.9 million $ 2.05 million
Oct 6, 2022 $ 0.331
+0.29%
$ 63.31 million $ 2.9 million
Oct 5, 2022 $ 0.33
-0.27%
$ 63.08 million $ 2.07 million
Oct 4, 2022 $ 0.331
+1.80%
$ 63.25 million $ 2.08 million
Oct 3, 2022 $ 0.325
+0.23%
$ 62.13 million $ 2.31 million
Oct 2, 2022 $ 0.324
-0.74%
$ 62.02 million $ 2.87 million
Oct 1, 2022 $ 0.326
+0.79%
$ 62.47 million $ 2.14 million
Sep 30, 2022 $ 0.324
-0.74%
$ 61.98 million $ 2.24 million
Sep 29, 2022 $ 0.326
-0.66%
$ 62.44 million $ 2.31 million
Sep 28, 2022 $ 0.329
-0.34%
$ 62.85 million $ 2.29 million
Sep 27, 2022 $ 0.33
+0.31%
$ 63.09 million $ 1.3 million
Sep 26, 2022 $ 0.328
-0.64%
$ 62.8 million $ 921,043
Sep 25, 2022 $ 0.33
-1.35%
$ 63.2 million $ 721,223
Sep 24, 2022 $ 0.335
-0.60%
$ 64.03 million $ 722,603
Sep 23, 2022 $ 0.337
+0.10%
$ 64.43 million $ 911,072
Sep 22, 2022 $ 0.337
+4.07%
$ 64.41 million $ 906,900
Sep 21, 2022 $ 0.324
-1.84%
$ -- $ 1.15 million
Sep 20, 2022 $ 0.33
-2.07%
$ 63.1 million $ 1.01 million
Sep 19, 2022 $ 0.336
+0.41%
$ 64.38 million $ 1.16 million
Sep 18, 2022 $ 0.335
-6.41%
$ 64.16 million $ 955,824
Sep 17, 2022 $ 0.358
+1.10%
$ 68.55 million $ 1.04 million
Sep 16, 2022 $ 0.353
+1.36%
$ 67.47 million $ 1.95 million
Sep 15, 2022 $ 0.348
-0.26%
$ 66.66 million $ 2.87 million
Sep 14, 2022 $ 0.35
+2.09%
$ 66.87 million $ 988,362
Sep 13, 2022 $ 0.343
-8.17%
$ 65.61 million $ 1.15 million
Sep 12, 2022 $ 0.373
+0.37%
$ 71.46 million $ 1.09 million
Sep 11, 2022 $ 0.372
-0.71%
$ 71.27 million $ 982,712
Sep 10, 2022 $ 0.376
-3.52%
$ 71.87 million $ 1.84 million
Sep 9, 2022 $ 0.367
+4.00%
$ 70.2 million $ 1.18 million
Sep 8, 2022 $ 0.354
+2.93%
$ 67.67 million $ 3.95 million
Sep 7, 2022 $ 0.344
+1.63%
$ 65.76 million $ 950,036
Sep 6, 2022 $ 0.338
-4.51%
$ 64.77 million $ 986,071
Sep 5, 2022 $ 0.355
-0.49%
$ 67.84 million $ 746,474
Sep 4, 2022 $ 0.356
+0.41%
$ 68.17 million $ 712,103
Sep 3, 2022 $ 0.355
-0.15%
$ 67.92 million $ 687,438
Sep 2, 2022 $ 0.356
-1.38%
$ 68.07 million $ 840,902
Sep 1, 2022 $ 0.361
-0.91%
$ 69.04 million $ 792,325
Aug 31, 2022 $ 0.364
+0.74%
$ 69.62 million $ 858,298
Aug 30, 2022 $ 0.361
-0.32%
$ 69.11 million $ 1.32 million
Aug 29, 2022 $ 0.362
+3.86%
$ 69.33 million $ 884,097
Aug 28, 2022 $ 0.349
-1.50%
$ 66.83 million $ 876,069
Aug 27, 2022 $ 0.355
+0.19%
$ 67.85 million $ 1.14 million
Aug 26, 2022 $ 0.354
-7.59%
$ 67.74 million $ 1.22 million
Aug 25, 2022 $ 0.384
+2.74%
$ 73.38 million $ 896,665
Aug 24, 2022 $ 0.373
-0.04%
$ 71.45 million $ 908,960
Aug 23, 2022 $ 0.374
+1.25%
$ 71.54 million $ 854,302
Aug 22, 2022 $ 0.37
-2.97%
$ 70.7 million $ 1.26 million
Aug 21, 2022 $ 0.38
+2.13%
$ 72.73 million $ 958,484
Aug 20, 2022 $ 0.372
-0.32%
$ 71.11 million $ 1.39 million