SoMee.Social Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.493
-7.81%
$ 94.29 million $ 2.04 million
Dec 3, 2024 $ 0.534
+19.88%
$ 102.23 million $ 3.75 million
Dec 2, 2024 $ 0.446
+1.05%
$ 85.28 million $ 1.21 million
Dec 1, 2024 $ 0.442
-0.12%
$ 84.48 million $ 790,242
Nov 30, 2024 $ 0.444
-0.09%
$ 84.89 million $ 1.35 million
Nov 29, 2024 $ 0.444
+2.59%
$ 84.97 million $ 868,166
Nov 28, 2024 $ 0.433
+1.26%
$ 82.82 million $ 831,346
Nov 27, 2024 $ 0.427
+4.47%
$ 81.79 million $ 897,945
Nov 26, 2024 $ 0.414
+5.67%
$ 79.19 million $ 1.6 million
Nov 25, 2024 $ 0.391
-1.43%
$ 74.88 million $ 1.09 million
Nov 24, 2024 $ 0.399
+6.03%
$ 76.35 million $ 2.17 million
Nov 23, 2024 $ 0.377
+3.79%
$ 72.1 million $ 1.15 million
Nov 22, 2024 $ 0.364
+2.34%
$ 69.64 million $ 883,999
Nov 21, 2024 $ 0.356
+5.55%
$ 68.16 million $ 978,128
Nov 20, 2024 $ 0.337
-5.85%
$ 64.52 million $ 737,686
Nov 19, 2024 $ 0.358
+2.80%
$ 68.58 million $ 1.39 million
Nov 18, 2024 $ 0.348
+6.26%
$ 66.67 million $ 845,480
Nov 17, 2024 $ 0.328
-6.80%
$ 62.69 million $ 803,630
Nov 16, 2024 $ 0.352
+9.08%
$ 67.27 million $ 913,308
Nov 15, 2024 $ 0.322
+5.55%
$ 61.63 million $ 755,354
Nov 14, 2024 $ 0.305
-6.43%
$ 58.39 million $ 1.58 million
Nov 13, 2024 $ 0.326
-2.32%
$ 62.35 million $ 1.02 million
Nov 12, 2024 $ 0.334
+1.20%
$ 63.83 million $ 1.89 million
Nov 11, 2024 $ 0.33
+4.99%
$ 63.07 million $ 1.13 million
Nov 10, 2024 $ 0.314
+4.36%
$ 60.06 million $ 975,697
Nov 9, 2024 $ 0.301
+1.99%
$ 57.5 million $ 676,637
Nov 8, 2024 $ 0.295
+1.12%
$ 56.37 million $ 695,411
Nov 7, 2024 $ 0.291
+0.86%
$ 55.73 million $ 731,236
Nov 6, 2024 $ 0.289
+7.40%
$ 55.27 million $ 774,092
Nov 5, 2024 $ 0.269
+3.28%
$ 51.5 million $ 645,436
Nov 4, 2024 $ 0.261
-1.96%
$ 49.86 million $ 584,416
Nov 3, 2024 $ 0.266
-2.36%
$ 50.86 million $ 701,786
Nov 2, 2024 $ 0.272
-1.15%
$ 52.08 million $ 639,539
Nov 1, 2024 $ 0.275
-1.55%
$ 52.68 million $ 671,594
Oct 31, 2024 $ 0.28
-5.43%
$ 53.51 million $ 649,252
Oct 30, 2024 $ 0.296
-2.24%
$ 56.56 million $ 590,615
Oct 29, 2024 $ 0.302
+3.00%
$ 57.84 million $ 609,756
Oct 28, 2024 $ 0.293
+1.26%
$ 56.12 million $ 660,830
Oct 27, 2024 $ 0.29
+2.03%
$ 55.4 million $ 593,865
Oct 26, 2024 $ 0.284
+0.35%
$ 54.33 million $ 583,992
Oct 25, 2024 $ 0.283
-7.50%
$ 54.14 million $ 684,066
Oct 24, 2024 $ 0.306
+0.82%
$ 58.51 million $ 679,429
Oct 23, 2024 $ 0.303
-3.71%
$ 58.03 million $ 673,433
Oct 22, 2024 $ 0.315
-0.61%
$ 60.26 million $ 632,439
Oct 21, 2024 $ 0.317
-3.95%
$ 60.65 million $ 676,924
Oct 20, 2024 $ 0.33
+2.43%
$ 63.13 million $ 836,397
Oct 19, 2024 $ 0.322
+0.51%
$ 61.59 million $ 635,259
Oct 18, 2024 $ 0.32
+1.75%
$ 61.31 million $ 572,898
Oct 17, 2024 $ 0.315
-2.39%
$ 60.25 million $ 736,222
Oct 16, 2024 $ 0.323
+1.17%
$ 61.72 million $ 635,399