SoMee.Social Historical Data

ONG Page 8
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $0.171
+0.33%
$28.78 million $757,575
Sep 17, 2025 $0.171
+2.22%
$28.69 million $874,630
Sep 16, 2025 $0.168
+1.59%
$28.11 million $817,227
Sep 15, 2025 $0.165
-2.84%
$27.79 million $830,079
Sep 14, 2025 $0.171
-2.04%
$28.56 million $764,925
Sep 13, 2025 $0.174
+0.69%
$29.3 million $889,995
Sep 12, 2025 $0.173
+1.15%
$29.06 million $818,504
Sep 11, 2025 $0.171
+0.13%
$28.79 million $794,198
Sep 10, 2025 $0.171
+0.87%
$28.75 million $821,288
Sep 9, 2025 $0.169
-0.52%
$28.48 million $818,544
Sep 8, 2025 $0.17
+0.64%
$32.5 million $859,428
Sep 7, 2025 $0.169
+1.94%
$32.3 million $827,035
Sep 6, 2025 $0.166
+0.63%
$31.68 million $822,229
Sep 5, 2025 $0.165
+1.54%
$31.49 million $824,791
Sep 4, 2025 $0.163
-1.94%
$31.01 million $853,827
Sep 3, 2025 $0.167
+1.75%
$31.86 million $770,705
Sep 2, 2025 $0.164
+1.23%
$31.34 million $677,229
Sep 1, 2025 $0.162
-2.75%
$30.91 million $993,901
Aug 31, 2025 $0.168
-0.87%
$31.8 million $696,422
Aug 30, 2025 $0.169
+1.75%
$32.42 million $1.17 million
Aug 29, 2025 $0.166
-3.80%
$31.86 million $1.05 million
Aug 28, 2025 $0.173
-0.04%
$33.11 million $890,648
Aug 27, 2025 $0.174
-4.63%
$33.13 million $1.55 million
Aug 26, 2025 $0.183
-6.39%
$34.81 million $1.77 million
Aug 25, 2025 $0.193
+1.68%
$37.41 million $8.92 million
Aug 24, 2025 $0.186
+2.58%
$36.38 million $1.51 million
Aug 23, 2025 $0.182
-0.39%
$34.71 million $877,733
Aug 22, 2025 $0.182
+1.63%
$35.01 million $1.09 million
Aug 21, 2025 $0.179
+3.69%
$34.19 million $1.65 million
Aug 20, 2025 $0.173
+5.14%
$32.94 million $908,621
Aug 19, 2025 $0.166
-1.56%
$31.43 million $750,777
Aug 18, 2025 $0.168
-2.14%
$32.22 million $867,927
Aug 17, 2025 $0.172
-1.21%
$32.93 million $771,575
Aug 16, 2025 $0.174
+3.14%
$33.33 million $817,946
Aug 15, 2025 $0.169
+0.17%
$32.32 million $774,051
Aug 14, 2025 $0.169
-7.74%
$32.26 million $877,236
Aug 13, 2025 $0.183
+1.50%
$34.97 million $787,254
Aug 12, 2025 $0.18
+3.58%
$34.45 million $905,942
Aug 11, 2025 $0.174
-4.12%
$33.29 million $927,859
Aug 10, 2025 $0.182
-2.38%
$34.89 million $580,525
Aug 9, 2025 $0.186
+1.38%
$35.64 million $600,078
Aug 8, 2025 $0.183
+3.21%
$35.09 million $776,536
Aug 7, 2025 $0.177
+2.59%
$33.93 million $1.07 million
Aug 6, 2025 $0.173
+0.01%
$33 million $936,821
Aug 5, 2025 $0.173
-1.43%
$33.05 million $1.41 million
Aug 4, 2025 $0.175
+2.80%
$33.51 million $1.05 million
Aug 3, 2025 $0.171
+3.02%
$32.61 million $920,407
Aug 2, 2025 $0.167
-2.23%
$31.79 million $936,743
Aug 1, 2025 $0.169
-3.24%
$32.59 million $995,455
Jul 31, 2025 $0.174
-4.41%
$33.35 million $980,433