SoMee.Social Historical Data

ONG Page 9
Download
Date Close Price change Market cap Trading volume
Jul 30, 2025 $0.182
-0.78%
$34.89 million $1.07 million
Jul 29, 2025 $0.184
-1.35%
$35.17 million $936,779
Jul 28, 2025 $0.186
-7.58%
$35.65 million $1.06 million
Jul 27, 2025 $0.202
+2.70%
$38.57 million $1.03 million
Jul 26, 2025 $0.196
-1.45%
$37.56 million $981,879
Jul 25, 2025 $0.199
+1.56%
$38.11 million $1.01 million
Jul 24, 2025 $0.196
-2.67%
$37.53 million $927,360
Jul 23, 2025 $0.202
-6.41%
$38.56 million $1.89 million
Jul 22, 2025 $0.215
-0.50%
$41.19 million $1.18 million
Jul 21, 2025 $0.217
+1.05%
$41.4 million $1.16 million
Jul 20, 2025 $0.215
+4.75%
$41.05 million $1.2 million
Jul 19, 2025 $0.205
+0.30%
$39.17 million $1.16 million
Jul 18, 2025 $0.204
+0.37%
$39.04 million $1.08 million
Jul 17, 2025 $0.203
+0.43%
$38.9 million $1.14 million
Jul 16, 2025 $0.202
+0.70%
$38.73 million $1.19 million
Jul 15, 2025 $0.201
+2.42%
$38.46 million $1.32 million
Jul 14, 2025 $0.196
-0.35%
$37.54 million $1.16 million
Jul 13, 2025 $0.195
+1.05%
$37.66 million $987,641
Jul 12, 2025 $0.192
+2.70%
$36.96 million $1.82 million
Jul 11, 2025 $0.187
+1.45%
$35.87 million $1.14 million
Jul 10, 2025 $0.18
+0.68%
$34.4 million $1.15 million
Jul 9, 2025 $0.179
+4.21%
$34.17 million $1.09 million
Jul 8, 2025 $0.171
+2.29%
$32.78 million $979,488
Jul 7, 2025 $0.168
-0.84%
$32.05 million $1.11 million
Jul 6, 2025 $0.169
+2.22%
$32.32 million $1.12 million
Jul 5, 2025 $0.166
+0.46%
$31.61 million $973,790
Jul 4, 2025 $0.165
-4.28%
$31.6 million $1.13 million
Jul 3, 2025 $0.172
+0.54%
$33.01 million $933,193
Jul 2, 2025 $0.172
+7.71%
$32.83 million $1.06 million
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