SoMee.Social Historical Data

ONG Page 33
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $0.738
+1.69%
$141.23 million $1.97 million
Apr 17, 2022 $0.726
-1.49%
$138.89 million $2.74 million
Apr 16, 2022 $0.737
-0.28%
$141.02 million $875,374
Apr 15, 2022 $0.739
+0.97%
$141.38 million $1.04 million
Apr 14, 2022 $0.731
-2.64%
$139.95 million $1.03 million
Apr 13, 2022 $0.751
+2.35%
$143.7 million $1.54 million
Apr 12, 2022 $0.734
+4.87%
$140.4 million $1.61 million
Apr 11, 2022 $0.7
-7.52%
$133.85 million $1.01 million
Apr 10, 2022 $0.756
-2.81%
$144.74 million $740,723
Apr 9, 2022 $0.778
+1.83%
$148.88 million $952,976
Apr 8, 2022 $0.764
-4.22%
$146.16 million $2.17 million
Apr 7, 2022 $0.798
+2.56%
$152.6 million $4.39 million
Apr 6, 2022 $0.776
-5.00%
$148.5 million $2.16 million
Apr 5, 2022 $0.817
-2.04%
$156.41 million $595,051
Apr 4, 2022 $0.834
-6.80%
$159.62 million $401,109
Apr 3, 2022 $0.895
-1.43%
$171.17 million $560,776
Apr 2, 2022 $0.907
+1.41%
$173.61 million $981,556
Apr 1, 2022 $0.896
+0.70%
$171.38 million $1.26 million
Mar 31, 2022 $0.884
+1.15%
$169.14 million $874,986
Mar 30, 2022 $0.873
+3.49%
$167.1 million $559,200
Mar 29, 2022 $0.844
+0.81%
$161.53 million $463,111
Mar 28, 2022 $0.835
-0.83%
$159.78 million $749,125
Mar 27, 2022 $0.841
+3.77%
$160.88 million $1.18 million
Mar 26, 2022 $0.809
+4.76%
$154.87 million $577,321
Mar 25, 2022 $0.773
-0.44%
$147.85 million $462,109
Mar 24, 2022 $0.775
+0.74%
$148.27 million $351,763
Mar 23, 2022 $0.769
+2.95%
$147.14 million $670,734
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