SoMee.Social Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.196
-5.54%
$ 37.49 million $ 4.16 million
Apr 21 $ 0.207
+3.22%
$ 39.69 million $ 4.09 million
Apr 14 $ 0.203
+16.16%
$ 38.45 million $ 4 million
Apr 7 $ 0.184
+15.66%
$ 33.42 million $ 5.48 million
Mar 31 $ 0.159
-19.91%
$ 30.4 million $ 4.05 million
Mar 24 $ 0.198
-8.97%
$ 37.95 million $ 3.52 million
Mar 17 $ 0.219
+5.44%
$ 41.73 million $ 3.36 million
Mar 10 $ 0.215
+6.07%
$ 39.77 million $ 3.46 million
Mar 3 $ 0.228
-12.36%
$ 38.84 million $ 3.59 million
Feb 24 $ 0.26
-3.36%
$ 49.81 million $ 4.17 million
Feb 17 $ 0.271
+3.06%
$ 51.56 million $ 4.15 million
Feb 10 $ 0.258
+0.32%
$ 50.25 million $ 3.52 million
Feb 3 $ 0.256
-1.74%
$ 49.26 million $ 3.92 million
Jan 27 $ 0.261
-13.79%
$ 49.86 million $ 5.59 million
Jan 20 $ 0.306
-1.51%
$ 57.85 million $ 4.33 million
Jan 13 $ 0.336
-8.54%
$ 59.49 million $ 8.53 million
Jan 6 $ 0.37
+6.13%
$ 70.27 million $ 10.71 million
Dec 30 $ 0.344
+6.42%
$ 66.78 million $ 3.8 million
Dec 23 $ 0.345
+9.65%
$ 61.89 million $ 5.56 million
Dec 16 $ 0.303
-24.80%
$ 60.2 million $ 4.5 million
Dec 9 $ 0.387
-19.82%
$ 76.99 million $ 5.55 million
Dec 2 $ 0.476
+7.99%
$ 92.34 million $ 10.32 million
Nov 25 $ 0.442
+11.21%
$ 84.48 million $ 7.42 million
Nov 18 $ 0.377
+14.92%
$ 76.35 million $ 5.99 million
Nov 11 $ 0.352
+11.98%
$ 62.69 million $ 7.29 million
Nov 4 $ 0.301
+13.07%
$ 60.06 million $ 4.11 million
Oct 28 $ 0.266
-8.23%
$ 50.86 million $ 4.52 million
Oct 21 $ 0.284
-13.95%
$ 55.4 million $ 3.93 million
Oct 14 $ 0.33
+4.48%
$ 63.13 million $ 4.77 million
Oct 7 $ 0.328
+2.90%
$ 60.43 million $ 6.06 million
Sep 30 $ 0.301
-8.32%
$ 60.98 million $ 6.11 million
Sep 23 $ 0.331
+6.50%
$ 62.77 million $ 7.55 million
Sep 16 $ 0.345
+28.90%
$ 59.44 million $ 9.51 million
Sep 9 $ 0.28
+6.97%
$ 51.23 million $ 3.54 million
Sep 2 $ 0.256
-4.19%
$ 50.06 million $ 3.39 million
Aug 26 $ 0.268
-15.68%
$ 51.21 million $ 3.95 million
Aug 19 $ 0.326
+15.25%
$ 60.73 million $ 4.05 million
Aug 12 $ 0.283
+0.59%
$ 54.06 million $ 4.08 million
Aug 5 $ 0.299
+11.83%
$ 53.74 million $ 8.84 million
Jul 29 $ 0.268
-21.81%
$ 51.22 million $ 11.17 million
Jul 22 $ 0.348
-3.97%
$ 65.51 million $ 9.99 million
Jul 15 $ 0.347
+7.98%
$ 69.37 million $ 6.8 million
Jul 8 $ 0.313
+5.74%
$ 61.5 million $ 7.73 million
Jul 1 $ 0.295
-19.64%
$ 56.68 million $ 13.75 million
Jun 24 $ 0.348
+2.33%
$ 70.26 million $ 25.46 million
Jun 17 $ 0.363
-0.05%
$ 64.98 million $ 37.02 million
Jun 10 $ 0.375
+1.57%
$ 69.44 million $ 41.5 million
Jun 3 $ 0.367
-12.65%
$ 70.72 million $ 17.17 million
May 27 $ 0.42
-10.22%
$ 80.29 million $ 17.18 million
May 20 $ 0.473
-0.79%
$ 89.43 million $ 14.41 million