SoMee.Social Historical Data

ONG Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 9, 2025 $0.149
-1.77%
$25 million $806,752
Oct 8, 2025 $0.151
+2.78%
$25.45 million $1.08 million
Oct 7, 2025 $0.147
-4.86%
$24.76 million $930,735
Oct 6, 2025 $0.155
+2.17%
$26.02 million $902,406
Oct 5, 2025 $0.151
-1.01%
$25.51 million $897,609
Oct 4, 2025 $0.153
-2.81%
$25.74 million $769,435
Oct 3, 2025 $0.158
-0.16%
$26.49 million $912,743
Oct 2, 2025 $0.158
+0.85%
$26.65 million $908,027
Oct 1, 2025 $0.156
+5.32%
$26.42 million $864,293
Sep 30, 2025 $0.148
-2.48%
$24.94 million $864,796
Sep 29, 2025 $0.152
-1.28%
$25.53 million $584,083
Sep 28, 2025 $0.154
+2.64%
$25.86 million $640,226
Sep 27, 2025 $0.15
-1.87%
$25.23 million $924,680
Sep 26, 2025 $0.152
+3.37%
$25.71 million $964,729
Sep 25, 2025 $0.148
-5.83%
$24.78 million $706,714
Sep 24, 2025 $0.157
+2.05%
$26.49 million $715,593
Sep 23, 2025 $0.154
-0.13%
$25.96 million $715,111
Sep 22, 2025 $0.154
-5.97%
$26 million $1.07 million
Sep 21, 2025 $0.164
-0.34%
$27.53 million $863,484
Sep 20, 2025 $0.165
+0.67%
$27.76 million $816,025
Sep 19, 2025 $0.165
-3.54%
$27.63 million $819,537