SoMee.Social Historical Data

ONG Page 14
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $ 0.319
+3.54%
$ 60.99 million $ 1.19 million
Oct 9, 2024 $ 0.308
-4.36%
$ 58.91 million $ 766,317
Oct 8, 2024 $ 0.322
+5.71%
$ 61.59 million $ 1.53 million
Oct 7, 2024 $ 0.304
-4.45%
$ 58.26 million $ 988,581
Oct 6, 2024 $ 0.319
+6.05%
$ 60.98 million $ 2.13 million
Oct 5, 2024 $ 0.301
-0.47%
$ 57.5 million $ 712,624
Oct 4, 2024 $ 0.302
+7.00%
$ 57.77 million $ 1.43 million
Oct 3, 2024 $ 0.282
-0.95%
$ 53.99 million $ 729,363
Oct 2, 2024 $ 0.285
-4.04%
$ 54.51 million $ 732,806
Oct 1, 2024 $ 0.297
-6.66%
$ 56.8 million $ 1.06 million
Sep 30, 2024 $ 0.318
-2.99%
$ 60.85 million $ 1.44 million
Sep 29, 2024 $ 0.328
-0.86%
$ 62.77 million $ 775,326
Sep 28, 2024 $ 0.331
-0.05%
$ 63.32 million $ 1.47 million
Sep 27, 2024 $ 0.331
+2.17%
$ 63.39 million $ 1.04 million
Sep 26, 2024 $ 0.324
+2.13%
$ 62 million $ 1.11 million
Sep 25, 2024 $ 0.317
-1.34%
$ 60.7 million $ 1.16 million
Sep 24, 2024 $ 0.322
+4.05%
$ 61.52 million $ 1.58 million
Sep 23, 2024 $ 0.309
-0.56%
$ 59.12 million $ 1.18 million
Sep 22, 2024 $ 0.311
-9.95%
$ 59.44 million $ 1.56 million
Sep 21, 2024 $ 0.345
+13.97%
$ 66.03 million $ 5.97 million
Sep 20, 2024 $ 0.303
+5.21%
$ 58.02 million $ 1.18 million
Sep 19, 2024 $ 0.288
+3.77%
$ 55.13 million $ 631,442
Sep 18, 2024 $ 0.278
+2.77%
$ 53.13 million $ 590,331
Sep 17, 2024 $ 0.27
+1.67%
$ 51.7 million $ 528,465
Sep 16, 2024 $ 0.266
-0.49%
$ 50.98 million $ 615,391
Sep 15, 2024 $ 0.268
-4.34%
$ 51.23 million $ 585,549
Sep 14, 2024 $ 0.28
-1.26%
$ 53.55 million $ 551,454
Sep 13, 2024 $ 0.283
+1.80%
$ 54.23 million $ 611,545
Sep 12, 2024 $ 0.278
+2.97%
$ 53.28 million $ 569,603
Sep 11, 2024 $ 0.27
-1.25%
$ 51.74 million $ 589,669
Sep 10, 2024 $ 0.274
+1.24%
$ 52.39 million $ 594,606
Sep 9, 2024 $ 0.27
+3.29%
$ 51.71 million $ 627,538
Sep 8, 2024 $ 0.262
+2.17%
$ 50.06 million $ 584,857
Sep 7, 2024 $ 0.256
+1.61%
$ 49 million $ 558,743
Sep 6, 2024 $ 0.252
-2.66%
$ 48.22 million $ 603,890
Sep 5, 2024 $ 0.259
-3.07%
$ 49.53 million $ 549,659
Sep 4, 2024 $ 0.267
+1.30%
$ 51.08 million $ 545,002
Sep 3, 2024 $ 0.264
-4.66%
$ 50.42 million $ 587,820
Sep 2, 2024 $ 0.276
+3.39%
$ 52.88 million $ 540,537
Sep 1, 2024 $ 0.268
-4.13%
$ 51.21 million $ 625,708
Aug 31, 2024 $ 0.279
-2.13%
$ 53.41 million $ 552,335
Aug 30, 2024 $ 0.285
+0.17%
$ 54.57 million $ 543,891
Aug 29, 2024 $ 0.285
-0.48%
$ 54.48 million $ 563,826
Aug 28, 2024 $ 0.286
+1.11%
$ 54.74 million $ 627,710
Aug 27, 2024 $ 0.283
-6.45%
$ 54.24 million $ 449,629
Aug 26, 2024 $ 0.303
-4.53%
$ 57.99 million $ 589,670
Aug 25, 2024 $ 0.317
-2.54%
$ 60.73 million $ 599,794
Aug 24, 2024 $ 0.326
+0.01%
$ 62.32 million $ 622,430
Aug 23, 2024 $ 0.326
+5.06%
$ 62.34 million $ 667,683
Aug 22, 2024 $ 0.31
+0.93%
$ 59.32 million $ 670,436