SoMee.Social Historical Data

ONG Page 34
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2020 $0.0167
-1.59%
$5.01 million $2,456
Oct 18, 2020 $0.017
+0.42%
$5.09 million $240
Oct 17, 2020 $0.00831
+0.68%
$2.49 million $176
Oct 16, 2020 $0.00826
-11.99%
$2.48 million $174
Oct 15, 2020 $0.00938
-2.33%
$2.81 million $962
Oct 13, 2020 $0.0108
-1.70%
$3.24 million $388
Oct 12, 2020 $0.011
-6.55%
$3.3 million $395
Oct 11, 2020 $0.0118
+24.55%
$3.53 million $215
Oct 10, 2020 $0.00946
-4.16%
$2.84 million $1,001
Oct 9, 2020 $0.00987
-15.59%
$2.96 million $658
Oct 8, 2020 $0.0117
+2.69%
$3.51 million $369
Oct 7, 2020 $0.0114
+0.26%
$3.41 million $359
Oct 3, 2020 $0.0114
+0.69%
$3.42 million $400
Oct 2, 2020 $0.0113
-2.08%
$3.39 million $398
Oct 1, 2020 $0.0115
+18.33%
$3.46 million $406
Sep 30, 2020 $0.00975
-24.72%
$2.93 million $270
Sep 29, 2020 $0.013
-13.01%
$3.89 million $1,926
Sep 28, 2020 $0.0149
+15.73%
$4.47 million $112
Sep 27, 2020 $0.0129
+0.82%
$3.86 million $1,426
Sep 26, 2020 $0.0128
+0.83%
$3.83 million $354
Sep 25, 2020 $0.0127
-28.86%
$3.8 million $733
Sep 24, 2020 $0.0178
+0.76%
$5.34 million $412
Sep 22, 2020 $0.0154
+0.10%
$4.62 million $434