SoMee.Social Historical Data

ONG Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0975
-2.61%
$ 16.41 million $ 940,714
Nov 27, 2025 $ 0.0999
+0.33%
$ 16.84 million $ 1.03 million
Nov 26, 2025 $ 0.0995
-1.30%
$ 16.77 million $ 577,363
Nov 25, 2025 $ 0.101
+5.14%
$ 16.97 million $ 1.49 million
Nov 24, 2025 $ 0.0959
+1.87%
$ 16.17 million $ 911,016
Nov 23, 2025 $ 0.0948
+1.43%
$ 15.84 million $ 1.01 million
Nov 22, 2025 $ 0.0942
+1.46%
$ 15.75 million $ 741,171
Nov 21, 2025 $ 0.0906
-5.52%
$ 15.61 million $ 988,374
Nov 20, 2025 $ 0.0982
-0.88%
$ 16.16 million $ 949,949
Nov 19, 2025 $ 0.099
-3.05%
$ 16.65 million $ 1.14 million
Nov 18, 2025 $ 0.102
+1.98%
$ 17.19 million $ 750,565
Nov 17, 2025 $ 0.1
-1.73%
$ 16.88 million $ 972,833
Nov 16, 2025 $ 0.101
-3.65%
$ 17.18 million $ 1.05 million
Nov 15, 2025 $ 0.105
+3.24%
$ 17.69 million $ 853,523
Nov 14, 2025 $ 0.103
-2.68%
$ 17.23 million $ 849,220
Nov 13, 2025 $ 0.105
-5.94%
$ 17.79 million $ 872,697
Nov 12, 2025 $ 0.112
+3.04%
$ 18.84 million $ 1.36 million
Nov 11, 2025 $ 0.109
-1.66%
$ 18.33 million $ 1.96 million
Nov 10, 2025 $ 0.111
+0.46%
$ 18.64 million $ 1.09 million
Nov 9, 2025 $ 0.11
-0.52%
$ 18.55 million $ 809,018
Nov 8, 2025 $ 0.111
-2.44%
$ 18.65 million $ 827,650
Nov 7, 2025 $ 0.114
+12.28%
$ 19.12 million $ 901,568
Nov 6, 2025 $ 0.101
+0.86%
$ 17.02 million $ 1.22 million
Nov 5, 2025 $ 0.1
+2.80%
$ 16.88 million $ 725,934
Nov 4, 2025 $ 0.0976
+1.44%
$ 16.42 million $ 995,107
Nov 3, 2025 $ 0.0962
-14.58%
$ 16.19 million $ 581,766
Nov 2, 2025 $ 0.113
-0.70%
$ 18.96 million $ 469,448
Nov 1, 2025 $ 0.113
+4.20%
$ 19.08 million $ 488,080
Oct 31, 2025 $ 0.108
+1.30%
$ 18.32 million $ 462,723
Oct 30, 2025 $ 0.106
-6.66%
$ 18 million $ 1.05 million
Oct 29, 2025 $ 0.113
-0.25%
$ 19.08 million $ 927,425
Oct 28, 2025 $ 0.114
-2.56%
$ 19.13 million $ 499,161
Oct 27, 2025 $ 0.117
-3.60%
$ 19.63 million $ 902,765
Oct 26, 2025 $ 0.121
+4.61%
$ 20.37 million $ 948,170
Oct 25, 2025 $ 0.116
-0.95%
$ 19.47 million $ 809,411
Oct 24, 2025 $ 0.117
+1.50%
$ 19.66 million $ 915,758
Oct 23, 2025 $ 0.114
+2.11%
$ 19.37 million $ 733,182
Oct 22, 2025 $ 0.11
-5.60%
$ 18.85 million $ 896,454
Oct 21, 2025 $ 0.118
-1.06%
$ 19.6 million $ 974,322
Oct 20, 2025 $ 0.12
+0.53%
$ 20.06 million $ 859,682
Oct 19, 2025 $ 0.12
+2.54%
$ 20.04 million $ 777,856
Oct 18, 2025 $ 0.117
+1.34%
$ 19.68 million $ 898,594
Oct 17, 2025 $ 0.116
-2.24%
$ 19.49 million $ 997,227
Oct 16, 2025 $ 0.119
-3.88%
$ 20.03 million $ 1.01 million
Oct 15, 2025 $ 0.124
-4.34%
$ 20.84 million $ 986,614
Oct 14, 2025 $ 0.129
-3.19%
$ 21.79 million $ 1.03 million
Oct 13, 2025 $ 0.134
+4.86%
$ 22.5 million $ 913,929
Oct 12, 2025 $ 0.128
+8.97%
$ 21.46 million $ 937,468
Oct 11, 2025 $ 0.117
+2.60%
$ 19.69 million $ 1.28 million
Oct 10, 2025 $ 0.114
-23.22%
$ 19.19 million $ 1.87 million