SoMee.Social Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 0.501
-2.11%
$ 95.86 million $ 1.8 million
May 17, 2024 $ 0.512
+1.62%
$ 97.93 million $ 1.5 million
May 16, 2024 $ 0.504
+0.52%
$ 96.37 million $ 3.23 million
May 15, 2024 $ 0.501
+6.83%
$ 95.87 million $ 3.04 million
May 14, 2024 $ 0.469
-5.41%
$ 89.74 million $ 3.16 million
May 13, 2024 $ 0.496
-3.48%
$ 94.88 million $ 4.47 million
May 12, 2024 $ 0.514
-0.55%
$ 98.29 million $ 2.19 million
May 11, 2024 $ 0.517
-2.47%
$ 98.83 million $ 1.78 million
May 10, 2024 $ 0.53
-5.00%
$ 101.34 million $ 2.71 million
May 9, 2024 $ 0.557
+2.37%
$ 106.67 million $ 3.48 million
May 8, 2024 $ 0.545
-2.29%
$ 104.2 million $ 5.21 million
May 7, 2024 $ 0.557
-2.47%
$ 106.64 million $ 5.23 million
May 6, 2024 $ 0.571
-4.49%
$ 109.34 million $ 4.21 million
May 5, 2024 $ 0.598
+4.11%
$ 114.49 million $ 8.89 million
May 4, 2024 $ 0.575
+4.23%
$ 109.96 million $ 5 million
May 3, 2024 $ 0.551
+4.22%
$ 105.5 million $ 4.63 million
May 2, 2024 $ 0.529
-4.79%
$ 101.23 million $ 4.38 million
May 1, 2024 $ 0.556
-5.22%
$ 106.32 million $ 7.49 million
Apr 30, 2024 $ 0.586
-9.49%
$ 112.05 million $ 4.58 million
Apr 29, 2024 $ 0.645
+0.83%
$ 123.44 million $ 7.88 million
Apr 28, 2024 $ 0.639
+10.19%
$ 122.26 million $ 14.15 million
Apr 27, 2024 $ 0.581
-8.97%
$ 111.17 million $ 9.16 million
Apr 26, 2024 $ 0.638
-2.49%
$ 121.99 million $ 5.82 million
Apr 25, 2024 $ 0.655
-2.81%
$ 125.24 million $ 12.27 million
Apr 24, 2024 $ 0.673
-1.26%
$ 128.87 million $ 27.95 million
Apr 23, 2024 $ 0.682
-7.93%
$ 130.51 million $ 28.03 million
Apr 22, 2024 $ 0.741
+1.42%
$ 141.86 million $ 24.07 million
Apr 21, 2024 $ 0.731
+14.01%
$ 139.87 million $ 25.46 million
Apr 20, 2024 $ 0.641
-2.53%
$ 122.69 million $ 9.54 million
Apr 19, 2024 $ 0.658
+1.72%
$ 125.87 million $ 26.44 million
Apr 18, 2024 $ 0.647
+34.33%
$ 123.75 million $ 35 million
Apr 17, 2024 $ 0.481
-14.27%
$ 92.13 million $ 23.81 million
Apr 16, 2024 $ 0.562
+14.57%
$ 107.46 million $ 20.09 million
Apr 15, 2024 $ 0.49
+16.32%
$ 93.79 million $ 25.75 million
Apr 14, 2024 $ 0.421
+10.10%
$ 80.63 million $ 23.44 million
Apr 13, 2024 $ 0.384
-22.19%
$ 73.45 million $ 16.53 million
Apr 12, 2024 $ 0.493
-14.03%
$ 94.4 million $ 35.34 million
Apr 11, 2024 $ 0.574
+37.93%
$ 109.8 million $ 81.21 million
Apr 10, 2024 $ 0.416
+4.48%
$ 79.61 million $ 4.34 million
Apr 9, 2024 $ 0.398
-6.77%
$ 76.19 million $ 4.38 million
Apr 8, 2024 $ 0.427
+8.36%
$ 81.72 million $ 7.57 million
Apr 7, 2024 $ 0.394
+1.89%
$ 75.41 million $ 2.96 million
Apr 6, 2024 $ 0.387
+1.22%
$ 74.02 million $ 1.83 million
Apr 5, 2024 $ 0.382
-3.42%
$ 73.13 million $ 3.77 million
Apr 4, 2024 $ 0.396
+2.86%
$ 75.71 million $ 7.61 million
Apr 3, 2024 $ 0.385
+3.20%
$ 73.61 million $ 3.13 million
Apr 2, 2024 $ 0.373
-6.87%
$ 71.33 million $ 4.72 million
Apr 1, 2024 $ 0.4
-7.23%
$ 76.59 million $ 3.57 million
Mar 31, 2024 $ 0.432
+1.47%
$ 82.57 million $ 3.45 million
Mar 30, 2024 $ 0.425
-2.53%
$ 81.38 million $ 2.54 million