SoMee.Social Historical Data

ONG Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.213
+3.44%
$ 40.66 million $ 674,142
Sep 12, 2023 $ 0.205
+2.81%
$ 39.31 million $ 238,965
Sep 11, 2023 $ 0.2
-4.88%
$ 38.23 million $ 472,731
Sep 10, 2023 $ 0.21
-1.13%
$ 40.19 million $ 411,119
Sep 9, 2023 $ 0.212
+0.72%
$ 40.65 million $ 416,297
Sep 8, 2023 $ 0.211
+0.64%
$ 40.36 million $ 436,509
Sep 7, 2023 $ 0.21
-1.04%
$ 40.11 million $ 198,925
Sep 6, 2023 $ 0.212
-1.36%
$ 40.53 million $ 334,198
Sep 5, 2023 $ 0.215
+2.98%
$ 41.09 million $ 852,331
Sep 4, 2023 $ 0.209
-1.53%
$ 39.9 million $ 363,782
Sep 3, 2023 $ 0.212
-1.33%
$ 40.52 million $ 349,974
Sep 2, 2023 $ 0.215
+2.05%
$ 41.07 million $ 625,806
Sep 1, 2023 $ 0.21
+1.02%
$ 40.24 million $ 245,549
Aug 31, 2023 $ 0.208
-3.18%
$ 39.84 million $ 602,373
Aug 30, 2023 $ 0.215
-1.68%
$ 41.14 million $ 247,846
Aug 29, 2023 $ 0.219
+1.61%
$ 41.85 million $ 561,881
Aug 28, 2023 $ 0.215
-1.32%
$ 41.19 million $ 440,314
Aug 27, 2023 $ 0.218
-1.23%
$ 41.73 million $ 112,605
Aug 26, 2023 $ 0.221
+0.58%
$ 42.25 million $ 194,501
Aug 25, 2023 $ 0.22
-0.86%
$ 42.01 million $ 529,904
Aug 24, 2023 $ 0.221
+1.62%
$ 42.37 million $ 944,956
Aug 23, 2023 $ 0.218
+2.34%
$ 41.7 million $ 214,635
Aug 22, 2023 $ 0.213
-0.89%
$ 40.75 million $ 364,448
Aug 21, 2023 $ 0.215
-2.74%
$ 41.11 million $ 603,732
Aug 20, 2023 $ 0.221
+0.37%
$ 42.27 million $ 249,525
Aug 19, 2023 $ 0.22
+1.49%
$ 42.12 million $ 686,313
Aug 18, 2023 $ 0.217
+3.62%
$ 41.5 million $ 960,180
Aug 17, 2023 $ 0.209
-7.70%
$ 40.05 million $ 1.31 million
Aug 16, 2023 $ 0.227
-6.54%
$ 43.39 million $ 1.14 million
Aug 15, 2023 $ 0.243
-6.60%
$ 46.43 million $ 2.05 million
Aug 14, 2023 $ 0.257
+1.39%
$ 49.21 million $ 2.34 million
Aug 13, 2023 $ 0.254
-0.41%
$ 48.54 million $ 1.41 million
Aug 12, 2023 $ 0.255
+3.10%
$ 48.74 million $ 667,223
Aug 11, 2023 $ 0.247
+1.33%
$ 47.28 million $ 1 million
Aug 10, 2023 $ 0.244
+0.33%
$ 46.65 million $ 572,909
Aug 9, 2023 $ 0.243
+0.15%
$ 46.47 million $ 1.03 million
Aug 8, 2023 $ 0.242
+0.11%
$ 46.4 million $ 2.07 million
Aug 7, 2023 $ 0.242
+0.16%
$ 46.35 million $ 3.77 million
Aug 6, 2023 $ 0.242
+1.18%
$ 46.28 million $ 730,604
Aug 5, 2023 $ 0.239
-0.12%
$ 45.74 million $ 835,978
Aug 4, 2023 $ 0.239
+0.80%
$ 45.79 million $ 815,182
Aug 3, 2023 $ 0.237
-0.63%
$ 45.43 million $ 538,692
Aug 2, 2023 $ 0.239
-1.94%
$ 45.71 million $ 810,670
Aug 1, 2023 $ 0.244
+0.67%
$ 46.62 million $ 1.18 million
Jul 31, 2023 $ 0.242
-2.69%
$ 46.31 million $ 1.86 million
Jul 30, 2023 $ 0.249
-1.43%
$ 47.58 million $ 5.39 million
Jul 29, 2023 $ 0.252
+4.65%
$ 48.27 million $ 4.17 million
Jul 28, 2023 $ 0.241
+2.05%
$ 46.13 million $ 1.03 million
Jul 27, 2023 $ 0.236
-1.05%
$ 45.2 million $ 1.12 million
Jul 26, 2023 $ 0.239
+0.11%
$ 45.69 million $ 1.67 million