SoMee.Social Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
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
Sep 8 $ 0.174
+3.12%
$ 28.56 million $ 5 million
Sep 1 $ 0.166
-0.39%
$ 32.3 million $ 4.94 million
Aug 25 $ 0.169
-10.89%
$ 31.8 million $ 15.36 million
Aug 18 $ 0.182
+5.92%
$ 36.38 million $ 6.15 million
Aug 11 $ 0.172
-5.36%
$ 32.93 million $ 5.86 million
Aug 4 $ 0.186
+9.26%
$ 34.89 million $ 5.84 million
Jul 28 $ 0.171
-15.15%
$ 32.61 million $ 6.91 million
Jul 21 $ 0.196
-8.51%
$ 38.57 million $ 7.16 million
Jul 14 $ 0.205
+3.97%
$ 41.05 million $ 7.06 million
Jul 7 $ 0.192
+13.95%
$ 37.66 million $ 7.28 million
Jun 30 $ 0.166
-3.07%
$ 32.32 million $ 18.52 million
Jun 23 $ 0.165
+7.42%
$ 32.76 million $ 6 million
Jun 16 $ 0.16
-9.22%
$ 29.45 million $ 6.06 million
Download