SoMee.Social Historical Data

ONG Page 32
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $ 0.747
+2.10%
$ 142.92 million $ 717,393
Mar 21, 2022 $ 0.732
+0.04%
$ 140.07 million $ 539,309
Mar 20, 2022 $ 0.733
-2.53%
$ 140.26 million $ 802,288
Mar 19, 2022 $ 0.752
+2.33%
$ 143.94 million $ 1.88 million
Mar 18, 2022 $ 0.735
+4.91%
$ 140.7 million $ 600,598
Mar 17, 2022 $ 0.701
+1.69%
$ 134.11 million $ 792,916
Mar 16, 2022 $ 0.689
+0.71%
$ 131.84 million $ 749,843
Mar 15, 2022 $ 0.684
-1.73%
$ 130.84 million $ 811,970
Mar 14, 2022 $ 0.696
+3.64%
$ 133.12 million $ 982,223
Mar 13, 2022 $ 0.671
-7.02%
$ 128.47 million $ 956,066
Mar 12, 2022 $ 0.721
-1.91%
$ 137.96 million $ 483,582
Mar 11, 2022 $ 0.735
+0.55%
$ 140.64 million $ 1.18 million
Mar 10, 2022 $ 0.729
-3.78%
$ 139.45 million $ 818,309
Mar 9, 2022 $ 0.757
+4.07%
$ 144.84 million $ 600,750
Mar 8, 2022 $ 0.728
+0.54%
$ 139.36 million $ 260,521
Mar 7, 2022 $ 0.725
-4.14%
$ 138.77 million $ 887,418
Mar 6, 2022 $ 0.756
+1.03%
$ 144.67 million $ 633,702
Mar 5, 2022 $ 0.751
+1.83%
$ 143.66 million $ 312,825
Mar 4, 2022 $ 0.737
-5.61%
$ 141.05 million $ 576,591
Mar 3, 2022 $ 0.777
-0.74%
$ 148.59 million $ 487,071
Mar 2, 2022 $ 0.783
-2.52%
$ 149.9 million $ 753,145
Mar 1, 2022 $ 0.806
-0.75%
$ 154.26 million $ 1.06 million
Feb 28, 2022 $ 0.812
+5.13%
$ 155.28 million $ 1.09 million
Feb 27, 2022 $ 0.771
-2.06%
$ 147.49 million $ 687,176
Feb 26, 2022 $ 0.786
+0.53%
$ 150.39 million $ 998,338
Feb 25, 2022 $ 0.786
+3.28%
$ 150.46 million $ 2.26 million
Feb 24, 2022 $ 0.759
+4.44%
$ 145.14 million $ 4.02 million
Feb 23, 2022 $ 0.723
+0.30%
$ 138.33 million $ 770,841
Feb 22, 2022 $ 0.719
+4.09%
$ 137.63 million $ 800,240
Feb 21, 2022 $ 0.686
-6.50%
$ 131.33 million $ 1.43 million
Feb 20, 2022 $ 0.735
-6.33%
$ 140.55 million $ 1.24 million
Feb 19, 2022 $ 0.777
-3.82%
$ 148.75 million $ 1.65 million
Feb 18, 2022 $ 0.812
+7.40%
$ 155.39 million $ 4.41 million
Feb 17, 2022 $ 0.755
-9.33%
$ 144.37 million $ 1.67 million
Feb 16, 2022 $ 0.832
-1.42%
$ 159.25 million $ 4.56 million
Feb 15, 2022 $ 0.844
-5.41%
$ 161.41 million $ 16.3 million
Feb 14, 2022 $ 0.889
+9.07%
$ 170.1 million $ 15.15 million
Feb 13, 2022 $ 0.822
+23.51%
$ 157.26 million $ 3.48 million
Feb 12, 2022 $ 0.664
+0.77%
$ 127 million $ 337,492
Feb 11, 2022 $ 0.66
-6.36%
$ 126.19 million $ 705,104
Feb 10, 2022 $ 0.695
-3.59%
$ 133.01 million $ 332,980
Feb 9, 2022 $ 0.72
+0.47%
$ 137.81 million $ 262,983
Feb 8, 2022 $ 0.716
-3.31%
$ 136.99 million $ 589,640
Feb 7, 2022 $ 0.737
+2.77%
$ 140.97 million $ 401,962
Feb 6, 2022 $ 0.719
+0.66%
$ 137.48 million $ 382,966
Feb 5, 2022 $ 0.714
+3.34%
$ 136.63 million $ 848,327
Feb 4, 2022 $ 0.69
+6.29%
$ 132.04 million $ 734,205
Feb 3, 2022 $ 0.649
+3.87%
$ 124.17 million $ 645,023
Mar 23, 2021 $ 0
--%
$ -- $ 0
Oct 20, 2020 $ 0.0166
-0.31%
$ 4.99 million $ 2,448