SoMee.Social Historical Data

ONG Page 30
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $0.348
-0.26%
$66.66 million $2.87 million
Sep 14, 2022 $0.35
+2.09%
$66.87 million $988,362
Sep 13, 2022 $0.343
-8.17%
$65.61 million $1.15 million
Sep 12, 2022 $0.373
+0.37%
$71.46 million $1.09 million
Sep 11, 2022 $0.372
-0.71%
$71.27 million $982,712
Sep 10, 2022 $0.376
-3.52%
$71.87 million $1.84 million
Sep 9, 2022 $0.367
+4.00%
$70.2 million $1.18 million
Sep 8, 2022 $0.354
+2.93%
$67.67 million $3.95 million
Sep 7, 2022 $0.344
+1.63%
$65.76 million $950,036
Sep 6, 2022 $0.338
-4.51%
$64.77 million $986,071
Sep 5, 2022 $0.355
-0.49%
$67.84 million $746,474
Sep 4, 2022 $0.356
+0.41%
$68.17 million $712,103
Sep 3, 2022 $0.355
-0.15%
$67.92 million $687,438
Sep 2, 2022 $0.356
-1.38%
$68.07 million $840,902
Sep 1, 2022 $0.361
-0.91%
$69.04 million $792,325
Aug 31, 2022 $0.364
+0.74%
$69.62 million $858,298
Aug 30, 2022 $0.361
-0.32%
$69.11 million $1.32 million
Aug 29, 2022 $0.362
+3.86%
$69.33 million $884,097
Aug 28, 2022 $0.349
-1.50%
$66.83 million $876,069
Aug 27, 2022 $0.355
+0.19%
$67.85 million $1.14 million
Aug 26, 2022 $0.354
-7.59%
$67.74 million $1.22 million
Aug 25, 2022 $0.384
+2.74%
$73.38 million $896,665
Aug 24, 2022 $0.373
-0.04%
$71.45 million $908,960
Aug 23, 2022 $0.374
+1.25%
$71.54 million $854,302
Aug 22, 2022 $0.37
-2.97%
$70.7 million $1.26 million
Aug 21, 2022 $0.38
+2.13%
$72.73 million $958,484
Aug 20, 2022 $0.372
-0.32%
$71.11 million $1.39 million
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