SoMee.Social Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.104
+45.92%
$17.46 million $55.97 million
Aug 17 $0.0719
+34.68%
$12.02 million $24.82 million
Aug 10 $0.0534
+24.32%
$8.99 million $3.8 million
Aug 3 $0.043
+2.05%
$7.23 million $305,652
Jul 27 $0.0421
-9.54%
$7.08 million $2.86 million
Jul 20 $0.0465
-3.95%
$7.83 million $7.43 million
Jul 13 $0.0485
+0.79%
$8.16 million $4.73 million
Jul 6 $0.0485
+0.64%
$8.16 million $1.45 million
Jun 29 $0.0482
+3.27%
$8.1 million $1.14 million
Jun 22 $0.0466
+0.90%
$7.85 million $871,136
Jun 15 $0.0474
-4.22%
$7.78 million $618,739
Jun 8 $0.0481
-2.64%
$8.31 million $731,323
Jun 1 $0.0494
-20.41%
$8.31 million $1.18 million
May 25 $0.0601
-7.67%
$10.47 million $1.23 million
May 18 $0.0676
+4.50%
$10.95 million $815,942
May 11 $0.0661
-12.24%
$10.88 million $615,766
May 4 $0.0755
+3.22%
$12.7 million $1.08 million
Apr 27 $0.0731
-3.27%
$12.3 million $252,683
Apr 20 $0.0768
-6.93%
$12.71 million $3.34 million
Apr 13 $0.0844
-0.98%
$13.89 million $8.02 million
Apr 6 $0.0937
+2.39%
$14.35 million $16.99 million
Mar 30 $0.0915
+61.05%
$15.4 million $29.49 million
Mar 23 $0.0568
-2.16%
$9.56 million $5.9 million
Mar 16 $0.0581
-5.10%
$9.77 million $3.18 million
Mar 9 $0.0612
+4.76%
$10.3 million $4.46 million
Mar 2 $0.0596
-3.60%
$9.83 million $2.54 million
Feb 23 $0.0618
-1.99%
$10.4 million $3.25 million
Feb 16 $0.0649
-3.99%
$10.62 million $3.07 million
Feb 9 $0.07
+8.28%
$11.38 million $2.79 million
Feb 2 $0.0668
-5.33%
$10.88 million $3.47 million
Jan 26 $0.0705
-9.77%
$11.87 million $7.73 million
Jan 19 $0.0816
-6.73%
$13.15 million $2.77 million
Jan 12 $0.0919
+2.46%
$14.72 million $2.55 million
Jan 5 $0.0928
+5.12%
$15.1 million $3.93 million
Dec 29 $0.0866
+2.06%
$14.85 million $6.17 million
Dec 22 $0.0865
+7.96%
$14.27 million $6.06 million
Dec 15 $0.0816
-3.12%
$13.48 million $6.21 million
Dec 8 $0.0883
+0.11%
$14.18 million $5.05 million
Dec 1 $0.0918
-5.65%
$14.86 million $5.59 million
Nov 24 $0.101
+7.19%
$16.4 million $6.02 million
Nov 17 $0.0942
-7.71%
$15.84 million $5.54 million
Nov 10 $0.105
-4.42%
$17.18 million $6.99 million
Nov 3 $0.111
-1.59%
$18.55 million $5.26 million
Oct 27 $0.113
-6.29%
$18.96 million $4.33 million
Oct 20 $0.116
-2.84%
$20.37 million $5.19 million
Oct 13 $0.117
-7.97%
$20.04 million $5.83 million
Oct 6 $0.117
-22.69%
$21.46 million $6.87 million
Sep 29 $0.153
-0.48%
$25.51 million $4.9 million
Sep 22 $0.15
-8.30%
$25.86 million $5.1 million
Sep 15 $0.165
-2.60%
$27.53 million $4.92 million
Download