SoMee.Social Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.331
+6.50%
$62.77 million $7.55 million
Sep 16 $0.345
+28.90%
$59.44 million $9.51 million
Sep 9 $0.28
+6.97%
$51.23 million $3.54 million
Sep 2 $0.256
-4.19%
$50.06 million $3.39 million
Aug 26 $0.268
-15.68%
$51.21 million $3.95 million
Aug 19 $0.326
+15.25%
$60.73 million $4.05 million
Aug 12 $0.283
+0.59%
$54.06 million $4.08 million
Aug 5 $0.299
+11.83%
$53.74 million $8.84 million
Jul 29 $0.268
-21.81%
$51.22 million $11.17 million
Jul 22 $0.348
-3.97%
$65.51 million $9.99 million
Jul 15 $0.347
+7.98%
$69.37 million $6.8 million
Jul 8 $0.313
+5.74%
$61.5 million $7.73 million
Jul 1 $0.295
-19.64%
$56.68 million $13.75 million
Jun 24 $0.348
+2.33%
$70.26 million $25.46 million
Jun 17 $0.363
-0.05%
$64.98 million $37.02 million
Jun 10 $0.375
+1.57%
$69.44 million $41.5 million
Jun 3 $0.367
-12.65%
$70.72 million $17.17 million
May 27 $0.42
-10.22%
$80.29 million $17.18 million
May 20 $0.473
-0.79%
$89.43 million $14.41 million
May 13 $0.501
-2.47%
$91.25 million $17.21 million
May 6 $0.517
-13.67%
$98.29 million $22.61 million
Apr 29 $0.598
-6.48%
$114.49 million $42.86 million
Apr 22 $0.581
-20.52%
$122.26 million $107.29 million
Apr 15 $0.641
+52.16%
$139.87 million $140.62 million
Apr 8 $0.384
-2.61%
$80.63 million $149.37 million
Apr 1 $0.387
-10.34%
$75.41 million $24.64 million
Mar 25 $0.425
+6.70%
$82.57 million $31.51 million
Mar 18 $0.383
-2.57%
$76.27 million $28.8 million
Mar 11 $0.379
-10.69%
$75.28 million $43.53 million
Mar 4 $0.43
+5.83%
$81.28 million $37.05 million
Feb 26 $0.406
+17.04%
$77.66 million $23.14 million
Feb 19 $0.347
+2.25%
$66.35 million $18.15 million
Feb 12 $0.339
+5.95%
$64.89 million $14.07 million
Feb 5 $0.321
+7.13%
$61.25 million $5.43 million
Jan 29 $0.3
-3.24%
$57.4 million $7.14 million
Jan 22 $0.32
-1.16%
$59.31 million $11.31 million
Jan 15 $0.326
-3.04%
$61.93 million $16.48 million
Jan 8 $0.359
+14.25%
$64.29 million $21.9 million
Jan 1 $0.314
-21.27%
$60.09 million $34.89 million
Dec 25 $0.364
+0.34%
$76.1 million $19.03 million
Dec 18 $0.374
+3.92%
$69.53 million $13.97 million
Dec 11 $0.373
-5.15%
$68.79 million $21.6 million
Dec 4 $0.397
-3.46%
$75.15 million $27.4 million
Nov 27 $0.411
+7.90%
$78.55 million $81.41 million
Nov 20 $0.344
-2.96%
$72.13 million $4.13 million
Nov 13 $0.347
-5.34%
$67.88 million $10.28 million
Nov 6 $0.381
+4.79%
$69.47 million $22.13 million
Oct 30 $0.364
+13.97%
$69.63 million $35.83 million
Oct 23 $0.319
+19.98%
$61.09 million $23.86 million
Oct 16 $0.266
+15.30%
$50.92 million $7.38 million