SoMee.Social Historical Data

ONG Page 29
Download
Date Close Price change Market cap Trading volume
Aug 19, 2022 $ 0.371
-12.81%
$ 71.03 million $ 2.32 million
Aug 18, 2022 $ 0.426
-2.95%
$ 81.52 million $ 1.13 million
Aug 17, 2022 $ 0.439
-3.59%
$ 84.05 million $ 2.82 million
Aug 16, 2022 $ 0.457
+0.36%
$ 87.39 million $ 2.07 million
Aug 15, 2022 $ 0.45
-1.02%
$ 86.19 million $ 1.86 million
Aug 14, 2022 $ 0.455
-1.62%
$ 87.15 million $ 2.11 million
Aug 13, 2022 $ 0.463
+0.59%
$ 88.56 million $ 1.48 million
Aug 12, 2022 $ 0.461
+1.63%
$ 88.25 million $ 2.78 million
Aug 11, 2022 $ 0.454
+2.48%
$ 86.86 million $ 3.99 million
Aug 10, 2022 $ 0.443
+3.81%
$ 84.72 million $ 2.22 million
Aug 9, 2022 $ 0.427
-4.50%
$ 81.61 million $ 2.99 million
Aug 8, 2022 $ 0.447
+0.05%
$ 85.48 million $ 3.39 million
Aug 7, 2022 $ 0.447
+0.01%
$ 85.51 million $ 3.29 million
Aug 6, 2022 $ 0.448
+0.29%
$ 85.66 million $ 5.13 million
Aug 5, 2022 $ 0.447
+4.77%
$ 85.54 million $ 3.67 million
Aug 4, 2022 $ 0.427
+1.70%
$ 81.69 million $ 2.91 million
Aug 3, 2022 $ 0.42
-2.53%
$ 80.37 million $ 2.72 million
Aug 2, 2022 $ 0.432
-4.89%
$ 82.71 million $ 4.35 million
Aug 1, 2022 $ 0.457
+5.02%
$ 87.45 million $ 5.8 million
Jul 31, 2022 $ 0.436
+6.29%
$ 83.38 million $ 6.78 million
Jul 30, 2022 $ 0.407
-0.67%
$ 77.92 million $ 3.05 million
Jul 29, 2022 $ 0.41
-0.74%
$ 78.39 million $ 4.07 million
Jul 28, 2022 $ 0.414
+2.07%
$ 79.21 million $ 2.74 million
Jul 27, 2022 $ 0.398
+5.55%
$ 76.2 million $ 565,828
Jul 26, 2022 $ 0.378
-0.33%
$ 72.3 million $ 571,135
Jul 25, 2022 $ 0.379
-6.23%
$ 72.6 million $ 3.21 million
Jul 24, 2022 $ 0.398
-1.37%
$ 76.11 million $ 2.68 million
Jul 23, 2022 $ 0.403
-1.11%
$ 77.19 million $ 1.21 million
Jul 22, 2022 $ 0.411
+1.72%
$ 78.65 million $ 1.79 million
Jul 21, 2022 $ 0.399
+1.91%
$ 76.27 million $ 699,556
Jul 20, 2022 $ 0.392
-3.60%
$ 74.97 million $ 2.06 million
Jul 19, 2022 $ 0.406
+3.12%
$ 77.76 million $ 1.93 million
Jul 18, 2022 $ 0.395
+6.37%
$ 75.55 million $ 996,119
Jul 17, 2022 $ 0.371
-2.08%
$ 71.05 million $ 458,544
Jul 16, 2022 $ 0.379
+2.20%
$ 72.57 million $ 602,696
Jul 15, 2022 $ 0.371
+0.54%
$ 70.94 million $ 916,186
Jul 14, 2022 $ 0.365
+0.92%
$ 69.91 million $ 902,473
Jul 13, 2022 $ 0.364
+3.44%
$ 69.56 million $ 643,137
Jul 12, 2022 $ 0.352
-3.27%
$ 67.33 million $ 794,511
Jul 11, 2022 $ 0.365
-5.97%
$ 69.82 million $ 1.12 million
Jul 10, 2022 $ 0.389
-2.63%
$ 74.44 million $ 882,838
Jul 9, 2022 $ 0.4
+0.42%
$ 76.59 million $ 2.63 million
Jul 8, 2022 $ 0.391
+1.06%
$ 74.78 million $ 890,848
Jul 7, 2022 $ 0.39
+4.36%
$ 74.55 million $ 700,633
Jul 6, 2022 $ 0.374
+0.73%
$ 71.57 million $ 457,934
Jul 5, 2022 $ 0.371
-2.51%
$ 71.06 million $ 1.38 million
Jul 4, 2022 $ 0.381
+1.34%
$ 72.83 million $ 2.83 million
Jul 3, 2022 $ 0.376
-0.12%
$ 71.85 million $ 401,506
Jul 2, 2022 $ 0.376
+1.22%
$ 71.9 million $ 695,655
Jul 1, 2022 $ 0.371
+1.86%
$ 70.96 million $ 1.37 million