SoMee.Social Historical Data

ONG Page 6
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $0.0865
+5.04%
$14.53 million $1.92 million
Dec 26, 2025 $0.0821
+1.16%
$13.85 million $1.08 million
Dec 25, 2025 $0.0817
-0.75%
$13.66 million $1.17 million
Dec 24, 2025 $0.0826
+1.06%
$13.86 million $671,626
Dec 23, 2025 $0.0813
+0.07%
$13.76 million $595,231
Dec 22, 2025 $0.0813
+1.44%
$13.68 million $628,532
Dec 21, 2025 $0.0799
-2.94%
$13.48 million $702,614
Dec 20, 2025 $0.0816
+0.08%
$13.86 million $931,270
Dec 19, 2025 $0.0817
+7.48%
$13.72 million $945,632
Dec 18, 2025 $0.0761
-2.08%
$12.8 million $1.12 million
Dec 17, 2025 $0.078
-4.26%
$13.08 million $1.12 million
Dec 16, 2025 $0.0814
+0.32%
$13.72 million $862,739
Dec 15, 2025 $0.0806
-4.32%
$13.65 million $1.23 million
Dec 14, 2025 $0.0843
-4.55%
$14.18 million $1.1 million
Dec 13, 2025 $0.0883
+2.56%
$14.86 million $1.03 million
Dec 12, 2025 $0.0861
-1.77%
$14.49 million $1.04 million
Dec 11, 2025 $0.0876
-0.91%
$14.75 million $989,830
Dec 10, 2025 $0.0887
-3.53%
$14.93 million $1 million
Dec 9, 2025 $0.0919
+3.84%
$15.47 million $507,610
Dec 8, 2025 $0.0885
+0.39%
$14.9 million $485,299
Dec 7, 2025 $0.0883
-3.83%
$14.86 million $1.02 million
Dec 6, 2025 $0.0918
+2.16%
$15.46 million $863,672
Dec 5, 2025 $0.0899
-0.62%
$15.13 million $1.04 million
Dec 4, 2025 $0.0905
-4.74%
$15.24 million $953,600
Dec 3, 2025 $0.095
-0.07%
$15.98 million $842,832
Dec 2, 2025 $0.095
-0.32%
$15.98 million $992,046
Dec 1, 2025 $0.0953
-2.05%
$16.06 million $899,189
Nov 30, 2025 $0.0992
-2.38%
$16.4 million $1.16 million
Nov 29, 2025 $0.101
+3.46%
$17.08 million $1.07 million
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