SoMee.Social Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
May 26, 2026 $0.0627
-5.02%
$10.54 million $422,027
May 25, 2026 $0.066
+1.39%
$11.11 million $389,999
May 24, 2026 $0.065
-3.92%
$10.95 million $432,160
May 23, 2026 $0.0676
+3.61%
$11.39 million $826,842
May 22, 2026 $0.0652
-4.10%
$10.98 million $473,829
May 21, 2026 $0.068
+0.02%
$11.44 million $434,796
May 20, 2026 $0.068
+0.20%
$11.44 million $452,598
May 19, 2026 $0.0678
+4.15%
$11.42 million $1.18 million
May 18, 2026 $0.065
+0.47%
$10.96 million $460,208
May 17, 2026 $0.0647
-2.28%
$10.89 million $403,686
May 16, 2026 $0.0661
-0.28%
$11.14 million $471,509
May 15, 2026 $0.0663
-5.82%
$11.16 million $509,063
May 14, 2026 $0.0704
+0.46%
$11.85 million $553,528
May 13, 2026 $0.07
-3.17%
$11.78 million $437,471
May 12, 2026 $0.0724
-3.21%
$12.18 million $445,475
May 11, 2026 $0.0746
-0.96%
$12.55 million $385,470
May 10, 2026 $0.0755
+2.97%
$12.7 million $483,664
May 9, 2026 $0.0732
+0.85%
$12.32 million $486,742
May 8, 2026 $0.0723
+1.70%
$12.17 million $520,253
May 7, 2026 $0.0712
+2.21%
$11.98 million $681,023
May 6, 2026 $0.0696
-7.31%
$11.71 million $818,300
May 5, 2026 $0.075
+2.06%
$12.63 million $1.35 million
May 4, 2026 $0.0733
+0.29%
$12.34 million $536,066
May 3, 2026 $0.0731
-0.02%
$12.3 million $465,082
May 2, 2026 $0.0732
+1.26%
$12.32 million $525,216
May 1, 2026 $0.0723
+0.53%
$12.17 million $452,234
Apr 30, 2026 $0.0721
-0.65%
$12.13 million $458,797
Apr 29, 2026 $0.0727
-4.12%
$12.21 million $546,822
Apr 28, 2026 $0.0755
+3.20%
$12.75 million $581,962
Apr 27, 2026 $0.0732
-3.07%
$12.31 million $528,360
Apr 26, 2026 $0.0755
-1.67%
$12.71 million $444,007
Apr 25, 2026 $0.0768
-1.95%
$12.93 million $451,424
Apr 24, 2026 $0.0784
-2.09%
$13.19 million $579,692
Apr 23, 2026 $0.0801
-0.18%
$13.49 million $579,437
Apr 22, 2026 $0.0803
-0.89%
$13.51 million $451,746
Apr 21, 2026 $0.0809
-0.07%
$13.63 million $499,071
Apr 20, 2026 $0.0808
-2.09%
$13.63 million $775,535
Apr 19, 2026 $0.0825
-2.21%
$13.89 million $928,818
Apr 18, 2026 $0.0844
+3.45%
$14.21 million $2.87 million
Apr 17, 2026 $0.0817
+0.68%
$13.73 million $971,548
Apr 16, 2026 $0.0811
-2.11%
$13.65 million $849,474
Apr 15, 2026 $0.0827
-0.21%
$13.94 million $1.22 million
Apr 14, 2026 $0.0829
-6.83%
$13.94 million $754,527
Apr 13, 2026 $0.0889
+4.31%
$14.97 million $1.36 million
Apr 12, 2026 $0.0852
-9.03%
$14.35 million $1.14 million
Apr 11, 2026 $0.0937
+3.83%
$15.77 million $3.41 million
Apr 10, 2026 $0.0902
+2.32%
$15.18 million $4.44 million
Apr 9, 2026 $0.0884
+17.78%
$14.87 million $3.92 million
Apr 8, 2026 $0.075
-10.66%
$12.63 million $1.27 million
Apr 7, 2026 $0.084
+0.50%
$14.13 million $1.9 million