SoMee.Social Historical Data

ONG Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.229
+1.31%
$44.16 million $2.94 million
Oct 2 $0.226
-2.19%
$43.17 million $5.28 million
Sep 25 $0.231
+1.23%
$44.13 million $2.8 million
Sep 18 $0.24
+9.91%
$43.6 million $5.17 million
Sep 11 $0.222
+5.59%
$41.74 million $2.86 million
Sep 4 $0.21
-0.81%
$40.19 million $3.01 million
Aug 28 $0.212
-2.91%
$40.52 million $3.07 million
Aug 21 $0.221
-0.04%
$41.73 million $2.85 million
Aug 14 $0.22
-13.23%
$42.27 million $8.48 million
Aug 7 $0.255
+5.33%
$48.54 million $9.1 million
Jul 31 $0.242
-2.75%
$46.28 million $6.77 million
Jul 24 $0.249
-0.47%
$47.58 million $18.03 million
Jul 17 $0.25
-1.50%
$47.81 million $25.49 million
Jul 10 $0.254
+11.29%
$48.54 million $94.95 million
Jul 3 $0.228
-2.80%
$43.62 million $1.9 million
Jun 26 $0.235
+1.30%
$44.87 million $2.84 million
Jun 19 $0.228
+16.42%
$44.29 million $1.38 million
Jun 12 $0.199
-0.41%
$37.54 million $919,177
Jun 5 $0.2
-19.06%
$38.25 million $2.05 million
May 29 $0.247
-1.43%
$47.25 million $973,813
May 22 $0.25
-0.79%
$47.94 million $1.2 million
May 15 $0.256
-0.63%
$48.31 million $1.27 million
May 8 $0.258
-4.49%
$49.41 million $1.5 million
May 1 $0.27
-6.19%
$51.68 million $3.83 million
Apr 24 $0.29
-1.32%
$55.09 million $1.48 million
Apr 17 $0.293
-7.64%
$56.24 million $2.64 million
Apr 10 $0.312
+2.08%
$60.8 million $3.26 million
Apr 3 $0.305
+2.14%
$58.42 million $11.08 million
Mar 27 $0.299
+3.07%
$57.19 million $7.15 million
Mar 20 $0.286
-8.48%
$55.49 million $3.38 million
Mar 13 $0.306
+15.40%
$59.88 million $4.85 million
Mar 6 $0.25
-14.48%
$50.74 million $6.3 million
Feb 27 $0.292
-13.53%
$55.97 million $4.38 million
Feb 20 $0.338
-0.70%
$64.72 million $9.4 million
Feb 13 $0.341
+10.52%
$65.17 million $11.3 million
Feb 6 $0.308
-2.52%
$58.97 million $9.86 million
Jan 30 $0.316
+1.92%
$60.49 million $8.81 million
Jan 23 $0.305
+5.00%
$59.35 million $7.36 million
Jan 16 $0.29
+7.53%
$55.46 million $6.57 million
Jan 9 $0.27
+21.09%
$51.58 million $6.43 million
Jan 2 $0.223
+2.09%
$42.6 million $5.11 million
Dec 26 $0.218
-7.27%
$41.72 million $4.7 million
Dec 19 $0.235
+1.28%
$44.99 million $4.38 million
Dec 12 $0.232
-11.52%
$44.43 million $6.64 million
Dec 5 $0.262
+0.30%
$50.21 million $5.46 million
Nov 28 $0.262
+2.07%
$50.05 million $5.79 million
Nov 21 $0.255
-0.72%
$48.97 million $5.86 million
Nov 14 $0.253
+10.21%
$49.6 million $3.8 million
Nov 7 $0.23
-30.13%
$43.92 million $6.79 million
Oct 31 $0.328
+0.44%
$62.83 million $10.53 million