SoMee.Social Historical Data

ONG Page 31
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 2022 $0.364
-3.62%
$69.66 million $964,226
Jun 29, 2022 $0.378
-3.58%
$72.26 million $1.07 million
Jun 28, 2022 $0.392
-2.48%
$74.92 million $1.53 million
Jun 27, 2022 $0.401
+2.36%
$76.8 million $5.67 million
Jun 26, 2022 $0.392
-2.80%
$75.02 million $1.34 million
Jun 25, 2022 $0.401
-1.48%
$76.82 million $820,371
Jun 24, 2022 $0.408
+1.89%
$77.98 million $1.07 million
Jun 23, 2022 $0.4
+5.47%
$76.52 million $1.2 million
Jun 22, 2022 $0.379
+1.62%
$72.47 million $632,088
Jun 21, 2022 $0.373
+3.42%
$71.31 million $1.78 million
Jun 20, 2022 $0.36
+0.98%
$68.94 million $1.2 million
Jun 19, 2022 $0.357
+5.71%
$68.27 million $1.22 million
Jun 18, 2022 $0.338
-4.97%
$64.58 million $1.67 million
Jun 17, 2022 $0.354
+6.87%
$67.81 million $1.2 million
Jun 16, 2022 $0.331
-6.72%
$63.36 million $2.04 million
Jun 15, 2022 $0.355
+5.56%
$67.92 million $2.81 million
Jun 14, 2022 $0.335
+2.06%
$64.15 million $2.57 million
Jun 13, 2022 $0.328
-15.78%
$62.79 million $2.32 million
Jun 12, 2022 $0.39
-12.22%
$74.61 million $1.3 million
Jun 11, 2022 $0.444
+2.75%
$84.99 million $2.68 million
Jun 10, 2022 $0.431
-5.75%
$82.45 million $1.9 million
Jun 9, 2022 $0.457
-2.27%
$87.46 million $2.24 million
Jun 8, 2022 $0.466
-2.27%
$89.25 million $3.86 million