SoMee.Social Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.399
+3.99%
$ 76.27 million $ 9.92 million
Mar 23, 2024 $ 0.383
+5.38%
$ 73.34 million $ 3.03 million
Mar 22, 2024 $ 0.364
-2.76%
$ 69.6 million $ 3.25 million
Mar 21, 2024 $ 0.374
+4.20%
$ 71.57 million $ 4.76 million
Mar 20, 2024 $ 0.359
+9.35%
$ 68.69 million $ 5.49 million
Mar 19, 2024 $ 0.328
-10.84%
$ 62.82 million $ 5.86 million
Mar 18, 2024 $ 0.368
-6.41%
$ 70.45 million $ 6.41 million
Mar 17, 2024 $ 0.393
+3.70%
$ 75.28 million $ 6.5 million
Mar 16, 2024 $ 0.379
-9.02%
$ 72.59 million $ 5.27 million
Mar 15, 2024 $ 0.417
-8.79%
$ 79.79 million $ 7.84 million
Mar 14, 2024 $ 0.457
-4.09%
$ 87.48 million $ 9.22 million
Mar 13, 2024 $ 0.477
+4.28%
$ 91.21 million $ 7.56 million
Mar 12, 2024 $ 0.457
-0.49%
$ 87.45 million $ 7.01 million
Mar 11, 2024 $ 0.459
+8.04%
$ 87.82 million $ 6.62 million
Mar 10, 2024 $ 0.425
-1.10%
$ 81.28 million $ 4.04 million
Mar 9, 2024 $ 0.43
+0.39%
$ 82.19 million $ 4.27 million
Mar 8, 2024 $ 0.428
-2.28%
$ 81.84 million $ 4.38 million
Mar 7, 2024 $ 0.438
+0.85%
$ 83.74 million $ 4.96 million
Mar 6, 2024 $ 0.424
+7.00%
$ 81.21 million $ 7.62 million
Mar 5, 2024 $ 0.397
-8.10%
$ 75.9 million $ 8.71 million
Mar 4, 2024 $ 0.432
+6.35%
$ 82.59 million $ 7.11 million
Mar 3, 2024 $ 0.406
-4.00%
$ 77.66 million $ 3.06 million
Mar 2, 2024 $ 0.423
+6.01%
$ 80.89 million $ 2.98 million
Mar 1, 2024 $ 0.399
+4.91%
$ 76.31 million $ 2.33 million
Feb 29, 2024 $ 0.38
+2.42%
$ 72.74 million $ 4.57 million
Feb 28, 2024 $ 0.371
+3.99%
$ 71.02 million $ 5.65 million
Feb 27, 2024 $ 0.357
+1.95%
$ 68.29 million $ 2.46 million
Feb 26, 2024 $ 0.35
+0.96%
$ 66.99 million $ 2.1 million
Feb 25, 2024 $ 0.347
+0.65%
$ 66.35 million $ 1.84 million
Feb 24, 2024 $ 0.345
+1.15%
$ 65.92 million $ 2.58 million
Feb 23, 2024 $ 0.341
-1.52%
$ 65.17 million $ 1.77 million
Feb 22, 2024 $ 0.346
-1.96%
$ 66.18 million $ 2.95 million
Feb 21, 2024 $ 0.353
+1.98%
$ 67.5 million $ 3.45 million
Feb 20, 2024 $ 0.346
-0.39%
$ 66.19 million $ 3.04 million
Feb 19, 2024 $ 0.347
+2.39%
$ 66.44 million $ 2.53 million
Feb 18, 2024 $ 0.339
+0.85%
$ 64.89 million $ 1.98 million
Feb 17, 2024 $ 0.336
-0.87%
$ 64.35 million $ 1.87 million
Feb 16, 2024 $ 0.339
+1.03%
$ 64.89 million $ 3.7 million
Feb 15, 2024 $ 0.335
+3.48%
$ 64.14 million $ 2.87 million
Feb 14, 2024 $ 0.324
+1.65%
$ 61.98 million $ 1.2 million
Feb 13, 2024 $ 0.319
-1.34%
$ 60.97 million $ 1.24 million
Feb 12, 2024 $ 0.323
+0.90%
$ 61.8 million $ 1.22 million
Feb 11, 2024 $ 0.32
-0.42%
$ 61.25 million $ 2.24 million
Feb 10, 2024 $ 0.321
-1.15%
$ 61.5 million $ 954,012
Feb 9, 2024 $ 0.325
+4.02%
$ 62.22 million $ 844,670
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