SoMee.Social Historical Data

ONG Page 17
Download
Date Close Price change Market cap Trading volume
Feb 8, 2024 $ 0.313
-0.16%
$ 59.81 million $ 788,003
Feb 7, 2024 $ 0.313
+2.07%
$ 59.91 million $ 1.21 million
Feb 6, 2024 $ 0.307
+1.36%
$ 58.69 million $ 667,745
Feb 5, 2024 $ 0.303
+0.85%
$ 57.9 million $ 965,877
Feb 4, 2024 $ 0.3
-1.99%
$ 57.4 million $ 760,585
Feb 3, 2024 $ 0.306
+0.00%
$ 58.58 million $ 724,119
Feb 2, 2024 $ 0.306
-0.20%
$ 58.58 million $ 695,438
Feb 1, 2024 $ 0.307
+1.42%
$ 58.67 million $ 1.15 million
Jan 31, 2024 $ 0.302
-3.26%
$ 57.83 million $ 2.19 million
Jan 30, 2024 $ 0.312
-1.85%
$ 59.78 million $ 858,223
Jan 29, 2024 $ 0.318
+2.64%
$ 60.89 million $ 761,608
Jan 28, 2024 $ 0.31
-3.13%
$ 59.31 million $ 873,562
Jan 27, 2024 $ 0.32
+1.13%
$ 61.19 million $ 745,580
Jan 26, 2024 $ 0.316
+2.57%
$ 60.47 million $ 1.02 million
Jan 25, 2024 $ 0.308
-0.41%
$ 58.96 million $ 2.51 million
Jan 24, 2024 $ 0.309
+3.11%
$ 59.18 million $ 1.94 million
Jan 23, 2024 $ 0.3
-0.82%
$ 57.38 million $ 2.67 million
Jan 22, 2024 $ 0.302
-6.62%
$ 57.81 million $ 2.43 million
Jan 21, 2024 $ 0.324
-0.64%
$ 61.93 million $ 1.49 million
Jan 20, 2024 $ 0.326
-0.92%
$ 62.34 million $ 1.96 million
Jan 19, 2024 $ 0.329
-1.51%
$ 62.9 million $ 3.7 million
Jan 18, 2024 $ 0.333
+0.33%
$ 63.78 million $ 4.08 million
Jan 17, 2024 $ 0.332
-1.78%
$ 63.6 million $ 1.69 million
Jan 16, 2024 $ 0.338
+0.35%
$ 64.74 million $ 2.48 million
Jan 15, 2024 $ 0.337
+0.35%
$ 64.52 million $ 2.57 million
Jan 14, 2024 $ 0.336
-6.39%
$ 64.29 million $ 5.45 million
Jan 13, 2024 $ 0.359
+12.92%
$ 68.68 million $ 6.54 million
Jan 12, 2024 $ 0.318
-6.17%
$ 60.79 million $ 3.34 million
Jan 11, 2024 $ 0.338
+2.44%
$ 64.72 million $ 2.78 million
Jan 10, 2024 $ 0.33
+6.15%
$ 63.18 million $ 4.17 million
Jan 9, 2024 $ 0.311
-5.07%
$ 59.51 million $ 2.37 million
Jan 8, 2024 $ 0.328
+4.31%
$ 62.7 million $ 2.69 million
Jan 7, 2024 $ 0.314
-6.96%
$ 60.09 million $ 3.33 million
Jan 6, 2024 $ 0.338
-0.50%
$ 64.67 million $ 2.74 million
Jan 5, 2024 $ 0.34
-3.28%
$ 64.99 million $ 3.6 million
Jan 4, 2024 $ 0.351
+0.92%
$ 67.19 million $ 7.6 million
Jan 3, 2024 $ 0.348
-8.47%
$ 66.53 million $ 7.32 million
Jan 2, 2024 $ 0.38
-2.42%
$ 72.73 million $ 3.89 million
Jan 1, 2024 $ 0.389
-2.43%
$ 74.48 million $ 6.41 million
Dec 31, 2023 $ 0.398
+8.94%
$ 76.1 million $ 13.53 million
Dec 30, 2023 $ 0.364
-0.49%
$ 69.71 million $ 2.47 million
Dec 29, 2023 $ 0.366
-1.88%
$ 69.96 million $ 4.17 million
Dec 28, 2023 $ 0.373
-1.95%
$ 71.29 million $ 2.21 million
Dec 27, 2023 $ 0.38
+2.93%
$ 72.68 million $ 3.26 million
Dec 26, 2023 $ 0.369
-2.59%
$ 70.6 million $ 3.9 million
Dec 25, 2023 $ 0.379
+4.34%
$ 72.49 million $ 3.04 million
Dec 24, 2023 $ 0.363
-2.70%
$ 69.53 million $ 2.77 million
Dec 23, 2023 $ 0.374
-0.92%
$ 71.49 million $ 1.67 million
Dec 22, 2023 $ 0.377
+1.64%
$ 72.16 million $ 2.58 million
Dec 21, 2023 $ 0.371
+2.68%
$ 70.95 million $ 1.65 million