SoMee.Social Historical Data

ONG Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2022 $0.256
+0.26%
$48.97 million $912,241
Nov 26, 2022 $0.255
+0.59%
$48.77 million $921,134
Nov 25, 2022 $0.254
-0.58%
$48.53 million $810,157
Nov 24, 2022 $0.255
-0.49%
$48.76 million $1.05 million
Nov 23, 2022 $0.257
+3.70%
$49.09 million $588,549
Nov 22, 2022 $0.248
+0.83%
$47.43 million $793,477
Nov 21, 2022 $0.246
-4.33%
$47 million $1.7 million
Nov 20, 2022 $0.259
-13.11%
$49.6 million $4.36 million
Nov 19, 2022 $0.253
+6.47%
$48.4 million $1.06 million
Nov 18, 2022 $0.238
+2.25%
$45.51 million $554,297
Nov 17, 2022 $0.233
-1.18%
$44.51 million $443,857
Nov 16, 2022 $0.235
-1.09%
$45 million $543,105
Nov 15, 2022 $0.238
+4.72%
$45.5 million $649,086
Nov 14, 2022 $0.227
-1.15%
$43.41 million $549,690
Nov 13, 2022 $0.23
-3.94%
$43.92 million $632,631
Nov 12, 2022 $0.239
-1.05%
$45.79 million $1.42 million
Nov 11, 2022 $0.241
-5.56%
$46.11 million $604,198
Nov 10, 2022 $0.255
+18.31%
$48.8 million $947,888
Nov 9, 2022 $0.216
-24.74%
$41.35 million $1.2 million
Nov 8, 2022 $0.287
-12.68%
$54.96 million $1.18 million
Nov 7, 2022 $0.329
+0.10%
$62.94 million $812,932
Nov 6, 2022 $0.328
-3.09%
$62.83 million $808,858
Nov 5, 2022 $0.339
+0.50%
$64.82 million $863,555