SoMee.Social Historical Data

ONG Page 5
Download
Date Close Price change Market cap Trading volume
Oct 24 $0.327
+1.79%
$62.53 million $15.4 million
Oct 17 $0.322
+2.00%
$61.57 million $18 million
Oct 10 $0.315
-5.32%
$60.37 million $15.05 million
Oct 3 $0.333
+2.82%
$63.74 million $16.88 million
Sep 26 $0.324
-1.89%
$62.02 million $14.07 million
Sep 19 $0.335
-0.12%
$63.2 million $5.86 million
Sep 12 $0.335
-9.88%
$71.46 million $10.05 million
Sep 5 $0.372
+4.54%
$67.84 million $10.63 million
Aug 29 $0.356
+2.12%
$68.17 million $6.1 million
Aug 22 $0.349
-8.29%
$66.83 million $7.15 million
Aug 15 $0.38
-16.47%
$72.73 million $12.56 million
Aug 8 $0.455
+2.01%
$87.15 million $18.98 million
Aug 1 $0.447
+2.70%
$85.51 million $27.87 million
Jul 25 $0.436
+7.69%
$83.38 million $20.99 million
Jul 18 $0.398
+7.16%
$76.11 million $11.37 million
Jul 11 $0.371
-4.32%
$71.05 million $5.44 million
Jul 4 $0.389
+3.58%
$74.44 million $9.77 million
Jun 27 $0.376
-4.23%
$71.85 million $11.69 million
Jun 20 $0.392
+9.88%
$75.02 million $8.03 million
Jun 13 $0.357
-8.42%
$68.27 million $13.84 million
Jun 6 $0.39
-15.26%
$74.61 million $29.88 million
May 30 $0.456
+8.95%
$87.19 million $17.47 million
May 23 $0.418
-0.65%
$80.04 million $23.57 million
May 16 $0.421
+0.62%
$80.5 million $18.89 million
May 9 $0.417
-23.84%
$79.72 million $11.43 million
May 2 $0.547
-15.59%
$104.65 million $7.58 million
Apr 25 $0.648
-10.94%
$123.98 million $10.72 million
Apr 18 $0.728
+0.25%
$139.22 million $15.5 million
Apr 11 $0.726
-4.04%
$138.89 million $9.85 million
Apr 4 $0.756
-15.49%
$144.74 million $11.42 million
Mar 28 $0.895
+6.25%
$171.17 million $5.45 million
Mar 21 $0.841
+14.90%
$160.88 million $4.5 million
Mar 14 $0.733
+9.20%
$140.26 million $6.62 million
Mar 7 $0.671
-11.26%
$128.47 million $5.19 million
Feb 28 $0.756
-2.06%
$144.67 million $4.92 million
Feb 21 $0.771
+5.00%
$147.49 million $10.97 million
Feb 14 $0.735
-9.88%
$140.55 million $44.98 million
Feb 7 $0.822
+14.65%
$157.26 million $6.11 million
Jan 31 $0.719
+15.00%
$137.48 million $2.61 million
Mar 22 $0
--%
$-- $0
Oct 19 $0.0166
-1.90%
$3.18 million $4,904
Oct 12 $0.017
+44.00%
$3.25 million $2,335
Oct 5 $0.0118
+3.80%
$2.25 million $2,601
Sep 28 $0.0114
-11.57%
$2.18 million $3,513
Sep 21 $0.0129
-31.27%
$2.46 million $3,794
Sep 14 $0.0187
-87.34%
$3.58 million $1.91 million
Sep 7 $0.148
+5.77%
$28.28 million $103.44 million
Aug 31 $0.14
-28.50%
$26.75 million $4.92 million
Aug 24 $0.196
-1.48%
$37.42 million $6.22 million
Aug 17 $0.198
+0.69%
$37.96 million $8.26 million