SoMee.Social Historical Data

ONG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.159
-4.68%
$ 30.48 million $ 13.36 million
Jun 30, 2025 $ 0.167
-2.39%
$ 31.98 million $ 1.08 million
Jun 29, 2025 $ 0.171
+3.53%
$ 32.76 million $ 1.1 million
Jun 28, 2025 $ 0.165
+0.64%
$ 31.64 million $ 976,604
Jun 27, 2025 $ 0.164
+0.23%
$ 31.44 million $ 1.04 million
Jun 26, 2025 $ 0.164
-2.75%
$ 31.37 million $ 1.04 million
Jun 25, 2025 $ 0.169
-2.40%
$ 32.26 million $ 1.07 million
Jun 24, 2025 $ 0.173
+2.82%
$ 33.05 million $ 906,840
Jun 23, 2025 $ 0.168
+9.17%
$ 32.15 million $ 964,820
Jun 22, 2025 $ 0.154
-3.97%
$ 29.45 million $ 1.01 million
Jun 21, 2025 $ 0.16
-4.25%
$ 30.67 million $ 1.03 million
Jun 20, 2025 $ 0.167
-2.05%
$ 32.04 million $ 1.08 million
Jun 19, 2025 $ 0.171
-0.09%
$ 32.71 million $ 986,831
Jun 18, 2025 $ 0.171
+1.74%
$ 32.74 million $ 1.03 million
Jun 17, 2025 $ 0.168
-1.96%
$ 32.18 million $ 1.02 million
Jun 16, 2025 $ 0.172
-2.87%
$ 32.82 million $ 907,120
Jun 15, 2025 $ 0.177
+2.32%
$ 33.79 million $ 1.28 million
Jun 14, 2025 $ 0.173
-0.67%
$ 33.02 million $ 978,635
Jun 13, 2025 $ 0.174
-2.04%
$ 33.24 million $ 1 million
Jun 12, 2025 $ 0.177
-4.77%
$ 33.94 million $ 1.08 million
Jun 11, 2025 $ 0.186
-2.42%
$ 35.64 million $ 1.02 million
Jun 10, 2025 $ 0.191
+2.34%
$ 36.53 million $ 1.27 million
Jun 9, 2025 $ 0.187
+4.05%
$ 35.7 million $ 1.18 million
Jun 8, 2025 $ 0.179
+0.58%
$ 34.31 million $ 1.03 million
Jun 7, 2025 $ 0.178
+1.94%
$ 34.11 million $ 1.02 million
Jun 6, 2025 $ 0.175
+0.82%
$ 33.46 million $ 942,327
Jun 5, 2025 $ 0.173
-4.85%
$ 33.19 million $ 1.09 million
Jun 4, 2025 $ 0.182
-2.14%
$ 34.89 million $ 974,238
Jun 3, 2025 $ 0.186
-0.53%
$ 35.65 million $ 1.01 million
Jun 2, 2025 $ 0.187
+3.41%
$ 35.83 million $ 1.09 million
Jun 1, 2025 $ 0.181
+2.19%
$ 34.65 million $ 890,079
May 31, 2025 $ 0.177
+0.85%
$ 33.91 million $ 940,865
May 30, 2025 $ 0.176
-8.83%
$ 33.62 million $ 1.16 million
May 29, 2025 $ 0.193
-2.92%
$ 36.88 million $ 1.04 million
May 28, 2025 $ 0.199
-1.21%
$ 37.99 million $ 1.09 million
May 27, 2025 $ 0.201
+1.33%
$ 38.46 million $ 1.11 million
May 26, 2025 $ 0.198
-2.02%
$ 37.95 million $ 923,905
May 25, 2025 $ 0.202
-0.86%
$ 38.73 million $ 969,981
May 24, 2025 $ 0.204
+0.45%
$ 39.07 million $ 935,944
May 23, 2025 $ 0.203
-7.44%
$ 38.91 million $ 987,454
May 22, 2025 $ 0.22
+4.19%
$ 42.03 million $ 854,992
May 21, 2025 $ 0.211
-0.19%
$ 40.34 million $ 810,744
May 20, 2025 $ 0.211
-0.14%
$ 40.42 million $ 612,988
May 19, 2025 $ 0.212
-2.27%
$ 40.48 million $ 638,673
May 18, 2025 $ 0.217
+3.77%
$ 41.44 million $ 612,339
May 17, 2025 $ 0.209
-2.46%
$ 39.92 million $ 647,809
May 16, 2025 $ 0.214
-1.15%
$ 40.95 million $ 666,085
May 15, 2025 $ 0.216
-4.27%
$ 41.38 million $ 693,263
May 14, 2025 $ 0.226
-4.20%
$ 43.21 million $ 734,578
May 13, 2025 $ 0.236
+0.90%
$ 45.12 million $ 823,199