SoMee.Social Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Mar 8, 2026 $ 0.0584
-1.98%
$ 9.83 million $ 420,751
Mar 7, 2026 $ 0.0596
-2.46%
$ 10.03 million $ 448,516
Mar 6, 2026 $ 0.0611
-2.38%
$ 10.28 million $ 446,084
Mar 5, 2026 $ 0.0626
-1.28%
$ 10.53 million $ 348,901
Mar 4, 2026 $ 0.0634
+1.02%
$ 10.67 million $ 359,340
Mar 3, 2026 $ 0.0628
-0.23%
$ 10.56 million $ 499,549
Mar 2, 2026 $ 0.0629
+1.75%
$ 10.59 million $ 432,887
Mar 1, 2026 $ 0.0618
-1.64%
$ 10.4 million $ 419,798
Feb 28, 2026 $ 0.0629
+0.82%
$ 10.58 million $ 447,394
Feb 27, 2026 $ 0.0623
-2.27%
$ 10.49 million $ 427,188
Feb 26, 2026 $ 0.0638
-0.98%
$ 10.73 million $ 566,052
Feb 25, 2026 $ 0.0644
+4.20%
$ 10.84 million $ 463,354
Feb 24, 2026 $ 0.0618
+1.27%
$ 10.4 million $ 494,208
Feb 23, 2026 $ 0.061
-3.24%
$ 10.27 million $ 433,411
Feb 22, 2026 $ 0.0631
-2.80%
$ 10.62 million $ 396,362
Feb 21, 2026 $ 0.0649
-0.95%
$ 10.92 million $ 373,031
Feb 20, 2026 $ 0.0655
+1.62%
$ 11.03 million $ 412,577
Feb 19, 2026 $ 0.0645
-3.49%
$ 10.85 million $ 465,026
Feb 18, 2026 $ 0.0668
-0.65%
$ 11.23 million $ 630,940
Feb 17, 2026 $ 0.0672
-1.43%
$ 11.32 million $ 765,908
Feb 16, 2026 $ 0.0682
+0.93%
$ 11.48 million $ 421,755
Feb 15, 2026 $ 0.0676
-3.37%
$ 11.38 million $ 448,570
Feb 14, 2026 $ 0.07
+2.02%
$ 11.77 million $ 477,453
Feb 13, 2026 $ 0.0686
+4.96%
$ 11.54 million $ 531,159
Feb 12, 2026 $ 0.0653
+0.90%
$ 10.99 million $ 472,569
Feb 11, 2026 $ 0.0647
+1.33%
$ 10.9 million $ 449,388
Feb 10, 2026 $ 0.0639
-1.42%
$ 10.75 million $ 418,959
Feb 9, 2026 $ 0.0648
+0.32%
$ 10.91 million $ 437,464
Feb 8, 2026 $ 0.0646
-3.20%
$ 10.88 million $ 417,902
Feb 7, 2026 $ 0.0668
+0.79%
$ 11.23 million $ 531,643
Feb 6, 2026 $ 0.0662
+11.12%
$ 11.15 million $ 633,370
Feb 5, 2026 $ 0.0596
-15.08%
$ 10.03 million $ 680,898
Feb 4, 2026 $ 0.0702
-1.16%
$ 11.81 million $ 456,391
Feb 3, 2026 $ 0.071
-0.66%
$ 11.95 million $ 555,321
Feb 2, 2026 $ 0.0715
+1.37%
$ 12.03 million $ 607,938
Feb 1, 2026 $ 0.0705
-1.02%
$ 11.87 million $ 1.14 million
Jan 31, 2026 $ 0.0712
-8.04%
$ 11.99 million $ 545,049
Jan 30, 2026 $ 0.0775
+0.46%
$ 13.04 million $ 727,399
Jan 29, 2026 $ 0.0771
-5.40%
$ 12.98 million $ 634,491
Jan 28, 2026 $ 0.0815
-3.64%
$ 13.72 million $ 919,288
Jan 27, 2026 $ 0.0846
+3.79%
$ 14.23 million $ 3.28 million
Jan 26, 2026 $ 0.0815
+4.26%
$ 13.71 million $ 486,249
Jan 25, 2026 $ 0.0781
-4.20%
$ 13.15 million $ 490,571
Jan 24, 2026 $ 0.0816
-0.04%
$ 13.73 million $ 377,391
Jan 23, 2026 $ 0.0816
+0.60%
$ 13.73 million $ 461,940
Jan 22, 2026 $ 0.0811
-1.02%
$ 13.65 million $ 413,768
Jan 21, 2026 $ 0.082
+2.99%
$ 13.79 million $ 516,262
Jan 20, 2026 $ 0.0796
-6.13%
$ 13.39 million $ 522,162
Jan 19, 2026 $ 0.0848
-3.06%
$ 14.27 million $ 481,875
Jan 18, 2026 $ 0.0875
-4.87%
$ 14.72 million $ 453,634