SoMee.Social Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.203
-10.97%
$ 38.84 million $ 598,999
Mar 8, 2025 $ 0.228
-0.45%
$ 43.63 million $ 528,665
Mar 7, 2025 $ 0.229
-1.03%
$ 43.83 million $ 586,193
Mar 6, 2025 $ 0.231
-2.06%
$ 44.28 million $ 554,011
Mar 5, 2025 $ 0.236
+2.23%
$ 45.21 million $ 584,934
Mar 4, 2025 $ 0.231
+0.86%
$ 44.24 million $ 690,631
Mar 3, 2025 $ 0.23
-11.69%
$ 43.96 million $ 650,480
Mar 2, 2025 $ 0.26
+4.19%
$ 49.81 million $ 782,763
Mar 1, 2025 $ 0.25
+0.27%
$ 47.79 million $ 535,345
Feb 28, 2025 $ 0.249
+0.31%
$ 47.69 million $ 606,548
Feb 27, 2025 $ 0.248
+0.66%
$ 47.54 million $ 525,755
Feb 26, 2025 $ 0.247
+0.04%
$ 47.17 million $ 531,544
Feb 25, 2025 $ 0.246
+1.25%
$ 47.16 million $ 585,016
Feb 24, 2025 $ 0.243
-9.74%
$ 46.53 million $ 598,308
Feb 23, 2025 $ 0.269
-0.40%
$ 51.56 million $ 511,743
Feb 22, 2025 $ 0.271
+3.83%
$ 51.77 million $ 586,327
Feb 21, 2025 $ 0.261
-2.64%
$ 49.88 million $ 609,050
Feb 20, 2025 $ 0.268
+2.75%
$ 51.2 million $ 539,664
Feb 19, 2025 $ 0.26
+1.52%
$ 49.84 million $ 566,810
Feb 18, 2025 $ 0.257
-3.46%
$ 49.1 million $ 617,816
Feb 17, 2025 $ 0.266
+1.27%
$ 50.87 million $ 1.23 million
Feb 16, 2025 $ 0.263
+1.75%
$ 50.25 million $ 782,725
Feb 15, 2025 $ 0.258
-3.47%
$ 49.42 million $ 533,908
Feb 14, 2025 $ 0.268
+1.38%
$ 51.21 million $ 661,837
Feb 13, 2025 $ 0.264
-1.77%
$ 50.48 million $ 593,800
Feb 12, 2025 $ 0.269
+5.26%
$ 51.43 million $ 612,722
Feb 11, 2025 $ 0.255
-1.82%
$ 48.87 million $ 581,754
Feb 10, 2025 $ 0.26
+0.95%
$ 49.73 million $ 532,751
Feb 9, 2025 $ 0.257
+0.53%
$ 49.26 million $ 540,902
Feb 8, 2025 $ 0.256
+3.83%
$ 49 million $ 549,819
Feb 7, 2025 $ 0.247
-0.38%
$ 47.22 million $ 611,156
Feb 6, 2025 $ 0.247
-4.36%
$ 47.34 million $ 600,590
Feb 5, 2025 $ 0.259
-3.11%
$ 49.5 million $ 565,434
Feb 4, 2025 $ 0.267
+0.90%
$ 51.1 million $ 786,009
Feb 3, 2025 $ 0.264
+1.43%
$ 50.58 million $ 809,564
Feb 2, 2025 $ 0.261
-9.33%
$ 49.86 million $ 883,347
Feb 1, 2025 $ 0.287
-2.98%
$ 54.99 million $ 1.43 million
Jan 31, 2025 $ 0.296
+0.09%
$ 56.68 million $ 727,505
Jan 30, 2025 $ 0.296
+3.14%
$ 56.62 million $ 555,504
Jan 29, 2025 $ 0.287
+1.42%
$ 54.89 million $ 648,050
Jan 28, 2025 $ 0.283
-5.21%
$ 54.14 million $ 599,639
Jan 27, 2025 $ 0.299
-1.24%
$ 57.12 million $ 746,555
Jan 26, 2025 $ 0.302
-1.22%
$ 57.85 million $ 841,154
Jan 25, 2025 $ 0.306
+2.73%
$ 58.56 million $ 572,592
Jan 24, 2025 $ 0.298
-3.47%
$ 57.02 million $ 704,844
Jan 23, 2025 $ 0.309
-0.12%
$ 59.05 million $ 633,494
Jan 22, 2025 $ 0.309
-2.45%
$ 59.13 million $ 610,206
Jan 21, 2025 $ 0.317
+1.09%
$ 60.62 million $ 782,714
Jan 20, 2025 $ 0.313
+0.84%
$ 59.96 million $ 1.02 million
Jan 19, 2025 $ 0.311
-7.34%
$ 59.49 million $ 1.12 million