SoMee.Social Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 0.361
+1.07%
$ 69.06 million $ 2.04 million
Dec 19, 2023 $ 0.357
+2.21%
$ 68.33 million $ 2.58 million
Dec 18, 2023 $ 0.349
-2.88%
$ 66.81 million $ 3.46 million
Dec 17, 2023 $ 0.36
-3.60%
$ 68.79 million $ 2.43 million
Dec 16, 2023 $ 0.373
-0.04%
$ 71.31 million $ 1.97 million
Dec 15, 2023 $ 0.372
+0.34%
$ 71.21 million $ 3.71 million
Dec 14, 2023 $ 0.37
+1.04%
$ 70.89 million $ 2.36 million
Dec 13, 2023 $ 0.366
+1.71%
$ 70.05 million $ 4.31 million
Dec 12, 2023 $ 0.36
+0.28%
$ 68.89 million $ 3.4 million
Dec 11, 2023 $ 0.359
-8.69%
$ 68.65 million $ 5.86 million
Dec 10, 2023 $ 0.393
-1.14%
$ 75.15 million $ 2.72 million
Dec 9, 2023 $ 0.397
-1.19%
$ 75.95 million $ 4.05 million
Dec 8, 2023 $ 0.402
+2.52%
$ 76.83 million $ 4.06 million
Dec 7, 2023 $ 0.392
+1.82%
$ 74.94 million $ 3.69 million
Dec 6, 2023 $ 0.385
-3.11%
$ 73.6 million $ 3.54 million
Dec 5, 2023 $ 0.396
-1.81%
$ 75.85 million $ 2.95 million
Dec 4, 2023 $ 0.404
-1.82%
$ 77.24 million $ 9.1 million
Dec 3, 2023 $ 0.411
-0.47%
$ 78.55 million $ 7.39 million
Dec 2, 2023 $ 0.413
+4.61%
$ 79.06 million $ 7.79 million
Dec 1, 2023 $ 0.394
+2.04%
$ 75.43 million $ 5.37 million
Nov 30, 2023 $ 0.386
-6.25%
$ 73.81 million $ 4.26 million
Nov 29, 2023 $ 0.411
-6.88%
$ 78.72 million $ 9.1 million
Nov 28, 2023 $ 0.441
+2.06%
$ 84.41 million $ 24.87 million
Nov 27, 2023 $ 0.431
+13.15%
$ 82.38 million $ 22.64 million
Nov 26, 2023 $ 0.377
+9.45%
$ 72.13 million $ 6.33 million
Nov 25, 2023 $ 0.344
-1.28%
$ 65.87 million $ 429,281
Nov 24, 2023 $ 0.349
+0.81%
$ 66.71 million $ 547,461
Nov 23, 2023 $ 0.346
+3.63%
$ 66.18 million $ 1.17 million
Nov 22, 2023 $ 0.335
+3.56%
$ 64.06 million $ 676,400
Nov 21, 2023 $ 0.315
-9.79%
$ 60.27 million $ 812,050
Nov 20, 2023 $ 0.349
-1.58%
$ 66.81 million $ 499,773
Nov 19, 2023 $ 0.355
+2.27%
$ 67.88 million $ 543,633
Nov 18, 2023 $ 0.347
-1.70%
$ 66.42 million $ 409,351
Nov 17, 2023 $ 0.353
-0.78%
$ 67.53 million $ 660,664
Nov 16, 2023 $ 0.355
-3.46%
$ 67.99 million $ 2.37 million
Nov 15, 2023 $ 0.368
+3.64%
$ 70.42 million $ 1.33 million
Nov 14, 2023 $ 0.355
-5.34%
$ 67.96 million $ 3.29 million
Nov 13, 2023 $ 0.366
-0.06%
$ 70.12 million $ 2.22 million
Nov 12, 2023 $ 0.363
-4.78%
$ 69.47 million $ 2.87 million
Nov 11, 2023 $ 0.381
-7.83%
$ 72.96 million $ 2.2 million
Nov 10, 2023 $ 0.414
+3.23%
$ 79.12 million $ 6.31 million
Nov 9, 2023 $ 0.403
+2.05%
$ 77.19 million $ 4.79 million
Nov 8, 2023 $ 0.395
+3.79%
$ 75.64 million $ 2.07 million
Nov 7, 2023 $ 0.381
+3.83%
$ 72.88 million $ 3.77 million
Nov 6, 2023 $ 0.367
+0.80%
$ 70.18 million $ 2.99 million
Nov 5, 2023 $ 0.364
-12.51%
$ 69.63 million $ 4.55 million
Nov 4, 2023 $ 0.416
+18.89%
$ 79.58 million $ 5.68 million
Nov 3, 2023 $ 0.35
+11.34%
$ 66.94 million $ 8.72 million
Nov 2, 2023 $ 0.314
-6.77%
$ 60.12 million $ 1.52 million
Nov 1, 2023 $ 0.337
+1.99%
$ 64.48 million $ 3.67 million