SoMee.Social Historical Data

ONG Page 19
Download
Date Close Price change Market cap Trading volume
Oct 31, 2023 $ 0.33
+1.51%
$ 63.23 million $ 5.12 million
Oct 30, 2023 $ 0.326
+1.96%
$ 62.29 million $ 6.55 million
Oct 29, 2023 $ 0.319
+8.77%
$ 61.09 million $ 15.19 million
Oct 28, 2023 $ 0.294
+7.47%
$ 56.16 million $ 2.04 million
Oct 27, 2023 $ 0.273
+2.96%
$ 52.26 million $ 550,342
Oct 26, 2023 $ 0.265
-0.85%
$ 50.76 million $ 578,459
Oct 25, 2023 $ 0.268
-0.21%
$ 51.19 million $ 981,730
Oct 24, 2023 $ 0.268
+0.57%
$ 51.3 million $ 1.55 million
Oct 23, 2023 $ 0.267
+0.19%
$ 51.01 million $ 2.97 million
Oct 22, 2023 $ 0.266
+6.39%
$ 50.92 million $ 2.81 million
Oct 21, 2023 $ 0.25
+1.67%
$ 47.86 million $ 1.4 million
Oct 20, 2023 $ 0.243
+6.61%
$ 46.45 million $ 493,475
Oct 19, 2023 $ 0.228
-1.31%
$ 43.57 million $ 390,252
Oct 18, 2023 $ 0.231
-1.34%
$ 44.15 million $ 247,735
Oct 17, 2023 $ 0.234
-3.72%
$ 44.75 million $ 1.55 million
Oct 16, 2023 $ 0.238
+3.29%
$ 45.62 million $ 487,736
Oct 15, 2023 $ 0.231
+0.97%
$ 44.16 million $ 493,805
Oct 14, 2023 $ 0.229
+1.66%
$ 43.73 million $ 561,317
Oct 13, 2023 $ 0.225
+1.55%
$ 43.02 million $ 719,051
Oct 12, 2023 $ 0.221
-0.17%
$ 42.37 million $ 194,999
Oct 11, 2023 $ 0.222
-0.17%
$ 42.44 million $ 268,943
Oct 10, 2023 $ 0.222
+0.31%
$ 42.51 million $ 408,338
Oct 9, 2023 $ 0.221
-1.83%
$ 42.38 million $ 783,072
Oct 8, 2023 $ 0.226
-3.02%
$ 43.17 million $ 1.68 million
Oct 7, 2023 $ 0.233
+1.38%
$ 44.51 million $ 1.64 million
Oct 6, 2023 $ 0.229
+3.24%
$ 43.91 million $ 280,489
Oct 5, 2023 $ 0.222
-0.17%
$ 42.53 million $ 375,001
Oct 4, 2023 $ 0.223
-1.75%
$ 42.6 million $ 471,199
Oct 3, 2023 $ 0.227
-1.02%
$ 43.36 million $ 447,602
Oct 2, 2023 $ 0.229
-0.74%
$ 43.81 million $ 387,211
Oct 1, 2023 $ 0.231
+0.61%
$ 44.13 million $ 429,971
Sep 30, 2023 $ 0.229
+0.99%
$ 43.87 million $ 627,255
Sep 29, 2023 $ 0.227
+0.90%
$ 43.44 million $ 172,703
Sep 28, 2023 $ 0.225
+1.98%
$ 43.05 million $ 258,068
Sep 27, 2023 $ 0.221
+0.86%
$ 42.21 million $ 355,767
Sep 26, 2023 $ 0.219
-1.64%
$ 41.85 million $ 501,603
Sep 25, 2023 $ 0.222
-2.40%
$ 42.55 million $ 455,490
Sep 24, 2023 $ 0.228
-4.97%
$ 43.6 million $ 717,711
Sep 23, 2023 $ 0.24
+2.55%
$ 45.88 million $ 693,829
Sep 22, 2023 $ 0.234
+3.47%
$ 44.74 million $ 1.27 million
Sep 21, 2023 $ 0.226
-4.08%
$ 43.24 million $ 400,415
Sep 20, 2023 $ 0.236
+1.13%
$ 45.08 million $ 1.01 million
Sep 19, 2023 $ 0.233
+1.73%
$ 44.57 million $ 1.15 million
Sep 18, 2023 $ 0.229
+4.97%
$ 43.81 million $ 641,690
Sep 17, 2023 $ 0.218
-1.65%
$ 41.74 million $ 335,901
Sep 16, 2023 $ 0.222
+0.65%
$ 42.44 million $ 567,944
Sep 15, 2023 $ 0.22
+1.34%
$ 42.17 million $ 334,289
Sep 14, 2023 $ 0.217
+2.33%
$ 41.61 million $ 569,717
Sep 13, 2023 $ 0.213
+3.44%
$ 40.66 million $ 674,142
Sep 12, 2023 $ 0.205
+2.81%
$ 39.31 million $ 238,965