SoMee.Social Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.307
+1.67%
$ 58.77 million $ 622,059
Aug 20, 2024 $ 0.302
+1.26%
$ 57.81 million $ 848,137
Aug 19, 2024 $ 0.298
+5.58%
$ 57.09 million $ 623,632
Aug 18, 2024 $ 0.283
-0.08%
$ 54.06 million $ 518,038
Aug 17, 2024 $ 0.283
+1.02%
$ 54.08 million $ 493,477
Aug 16, 2024 $ 0.28
+0.01%
$ 53.55 million $ 517,945
Aug 15, 2024 $ 0.28
-3.70%
$ 53.56 million $ 495,416
Aug 14, 2024 $ 0.291
-2.74%
$ 55.63 million $ 549,694
Aug 13, 2024 $ 0.299
+2.04%
$ 57.18 million $ 598,676
Aug 12, 2024 $ 0.293
+4.21%
$ 56.03 million $ 1.43 million
Aug 11, 2024 $ 0.281
-6.21%
$ 53.74 million $ 679,365
Aug 10, 2024 $ 0.299
+1.12%
$ 57.28 million $ 570,146
Aug 9, 2024 $ 0.296
+0.75%
$ 56.66 million $ 1.36 million
Aug 8, 2024 $ 0.294
+12.35%
$ 56.24 million $ 1.8 million
Aug 7, 2024 $ 0.262
-1.14%
$ 50.06 million $ 1.62 million
Aug 6, 2024 $ 0.265
+5.41%
$ 50.64 million $ 1.57 million
Aug 5, 2024 $ 0.251
-6.21%
$ 48.04 million $ 1.91 million
Aug 4, 2024 $ 0.268
-6.48%
$ 51.22 million $ 1.68 million
Aug 3, 2024 $ 0.286
-3.89%
$ 54.77 million $ 1.45 million
Aug 2, 2024 $ 0.298
-6.88%
$ 56.99 million $ 1.56 million
Aug 1, 2024 $ 0.32
-0.50%
$ 61.2 million $ 1.64 million
Jul 31, 2024 $ 0.321
-1.52%
$ 61.51 million $ 1.59 million
Jul 30, 2024 $ 0.326
-3.31%
$ 62.45 million $ 1.57 million
Jul 29, 2024 $ 0.338
-1.41%
$ 64.59 million $ 1.68 million
Jul 28, 2024 $ 0.342
-1.66%
$ 65.51 million $ 1.57 million
Jul 27, 2024 $ 0.348
+1.74%
$ 66.62 million $ 1.74 million
Jul 26, 2024 $ 0.342
+5.10%
$ 65.48 million $ 1.62 million
Jul 25, 2024 $ 0.326
-3.81%
$ 62.3 million $ 1.3 million
Jul 24, 2024 $ 0.339
-2.00%
$ 64.77 million $ 1.65 million
Jul 23, 2024 $ 0.345
-4.07%
$ 66.1 million $ 1.68 million
Jul 22, 2024 $ 0.36
-0.68%
$ 68.9 million $ 2 million
Jul 21, 2024 $ 0.363
+4.47%
$ 69.37 million $ 2.61 million
Jul 20, 2024 $ 0.347
+0.27%
$ 66.4 million $ 1.6 million
Jul 19, 2024 $ 0.346
+3.09%
$ 66.23 million $ 1.41 million
Jul 18, 2024 $ 0.336
-1.40%
$ 64.24 million $ 958,261
Jul 17, 2024 $ 0.341
+0.49%
$ 65.15 million $ 956,264
Jul 16, 2024 $ 0.339
-0.60%
$ 64.84 million $ 1.03 million
Jul 15, 2024 $ 0.341
+6.07%
$ 65.23 million $ 855,149
Jul 14, 2024 $ 0.321
+2.60%
$ 61.5 million $ 925,529
Jul 13, 2024 $ 0.313
+0.84%
$ 59.94 million $ 825,674
Jul 12, 2024 $ 0.311
+1.70%
$ 59.44 million $ 757,980
Jul 11, 2024 $ 0.305
-3.31%
$ 58.44 million $ 781,552
Jul 10, 2024 $ 0.316
+0.24%
$ 60.45 million $ 568,738
Jul 9, 2024 $ 0.315
+2.78%
$ 60.3 million $ 717,443
Jul 8, 2024 $ 0.307
+3.51%
$ 58.67 million $ 4.08 million
Jul 7, 2024 $ 0.296
+0.40%
$ 56.68 million $ 9.31 million
Jul 6, 2024 $ 0.295
+7.14%
$ 56.46 million $ 1.91 million
Jul 5, 2024 $ 0.275
-3.25%
$ 52.69 million $ 2.99 million
Jul 4, 2024 $ 0.285
-11.02%
$ 54.46 million $ 2.41 million
Jul 3, 2024 $ 0.32
-7.67%
$ 61.21 million $ 2.32 million