SoMee.Social Historical Data

ONG Page 32
Download
Date Close Price change Market cap Trading volume
Jun 7, 2022 $0.478
-9.77%
$91.48 million $1.2 million
Jun 6, 2022 $0.533
+15.76%
$101.93 million $16.69 million
Jun 5, 2022 $0.456
+5.04%
$87.19 million $8.42 million
Jun 4, 2022 $0.434
-0.09%
$83 million $414,280
Jun 3, 2022 $0.434
-2.85%
$83.08 million $652,484
Jun 2, 2022 $0.447
+5.98%
$85.53 million $1.71 million
Jun 1, 2022 $0.422
-3.12%
$80.77 million $3.7 million
May 31, 2022 $0.436
-1.88%
$83.38 million $1.49 million
May 30, 2022 $0.444
+6.17%
$84.97 million $1.09 million
May 29, 2022 $0.418
+1.67%
$80.04 million $840,929
May 28, 2022 $0.411
+1.59%
$78.64 million $2.69 million
May 27, 2022 $0.402
+2.28%
$76.91 million $5.77 million
May 26, 2022 $0.393
-5.01%
$75.2 million $1.92 million
May 25, 2022 $0.414
+2.28%
$79.18 million $2.99 million
May 24, 2022 $0.401
-1.09%
$76.8 million $1.4 million
May 23, 2022 $0.406
-3.61%
$77.65 million $7.97 million
May 22, 2022 $0.421
+7.44%
$80.5 million $3.41 million
May 21, 2022 $0.391
+1.81%
$74.9 million $679,994
May 20, 2022 $0.384
-4.06%
$73.56 million $1.16 million
May 19, 2022 $0.4
+4.56%
$76.58 million $3.14 million
May 18, 2022 $0.383
-13.27%
$73.28 million $984,141
May 17, 2022 $0.442
+1.97%
$84.48 million $3.04 million
May 16, 2022 $0.434
+3.79%
$83.03 million $6.48 million
May 15, 2022 $0.417
+6.23%
$79.72 million $1.35 million
May 14, 2022 $0.392
+9.71%
$75.06 million $1.59 million
May 13, 2022 $0.358
+12.40%
$68.4 million $1.26 million
May 12, 2022 $0.318
-12.33%
$60.87 million $1.63 million
May 11, 2022 $0.363
-25.77%
$69.43 million $1.56 million
May 10, 2022 $0.489
+2.82%
$93.52 million $1.98 million
May 9, 2022 $0.475
-13.10%
$90.97 million $2.06 million
May 8, 2022 $0.547
-4.56%
$104.65 million $1.23 million
May 7, 2022 $0.573
-3.80%
$109.64 million $869,608
May 6, 2022 $0.596
-2.06%
$114.02 million $1.03 million
May 5, 2022 $0.608
-8.69%
$116.43 million $1.92 million
May 4, 2022 $0.666
+8.38%
$127.49 million $1.5 million
May 3, 2022 $0.615
-1.44%
$117.7 million $451,505
May 2, 2022 $0.624
-3.64%
$119.46 million $570,566
May 1, 2022 $0.648
+3.76%
$123.98 million $1.91 million
Apr 30, 2022 $0.624
-6.37%
$119.48 million $997,560
Apr 29, 2022 $0.667
-5.02%
$127.6 million $624,463
Apr 28, 2022 $0.702
+0.75%
$134.3 million $2.51 million
Apr 27, 2022 $0.697
+3.56%
$133.28 million $1.12 million
Apr 26, 2022 $0.673
-6.16%
$128.71 million $1.82 million
Apr 25, 2022 $0.717
-1.46%
$137.16 million $1.74 million
Apr 24, 2022 $0.728
-2.46%
$139.22 million $1.18 million
Apr 23, 2022 $0.746
-3.61%
$142.75 million $1.24 million
Apr 22, 2022 $0.774
+1.20%
$148.07 million $3 million
Apr 21, 2022 $0.761
-2.69%
$145.67 million $1.93 million
Apr 20, 2022 $0.783
+3.36%
$149.74 million $3.65 million
Apr 19, 2022 $0.756
+2.42%
$144.67 million $2.53 million