SoMee.Social Historical Data

ONG Page 21
Download
Date Close Price change Market cap Trading volume
Jul 23, 2023 $ 0.25
-1.32%
$ 47.81 million $ 6.21 million
Jul 22, 2023 $ 0.253
+4.73%
$ 48.45 million $ 9.8 million
Jul 21, 2023 $ 0.242
+0.44%
$ 46.26 million $ 1.09 million
Jul 20, 2023 $ 0.241
-0.90%
$ 46.06 million $ 1.84 million
Jul 19, 2023 $ 0.243
+0.66%
$ 46.48 million $ 1.99 million
Jul 18, 2023 $ 0.241
-2.21%
$ 46.17 million $ 2.11 million
Jul 17, 2023 $ 0.247
-2.73%
$ 47.22 million $ 2.47 million
Jul 16, 2023 $ 0.254
-3.54%
$ 48.54 million $ 2.9 million
Jul 15, 2023 $ 0.263
-5.42%
$ 50.32 million $ 4.91 million
Jul 14, 2023 $ 0.278
+4.96%
$ 53.21 million $ 30.78 million
Jul 13, 2023 $ 0.265
-15.08%
$ 50.69 million $ 18.74 million
Jul 12, 2023 $ 0.312
+0.33%
$ 59.69 million $ 34.87 million
Jul 11, 2023 $ 0.308
+35.95%
$ 58.98 million $ 2.62 million
Jul 10, 2023 $ 0.227
-0.53%
$ 43.38 million $ 146,485
Jul 9, 2023 $ 0.228
+1.35%
$ 43.62 million $ 201,250
Jul 8, 2023 $ 0.225
-1.12%
$ 43.03 million $ 171,489
Jul 7, 2023 $ 0.227
-0.56%
$ 43.52 million $ 232,629
Jul 6, 2023 $ 0.229
-0.92%
$ 43.77 million $ 383,339
Jul 5, 2023 $ 0.231
-2.34%
$ 44.17 million $ 336,683
Jul 4, 2023 $ 0.236
+0.70%
$ 45.23 million $ 250,329
Jul 3, 2023 $ 0.235
+0.09%
$ 44.91 million $ 322,298
Jul 2, 2023 $ 0.235
-1.94%
$ 44.87 million $ 294,518
Jul 1, 2023 $ 0.24
+3.52%
$ 45.84 million $ 1.11 million
Jun 30, 2023 $ 0.231
+4.32%
$ 44.28 million $ 417,811
Jun 29, 2023 $ 0.222
+0.58%
$ 42.45 million $ 300,206
Jun 28, 2023 $ 0.221
-5.68%
$ 42.2 million $ 227,017
Jun 27, 2023 $ 0.234
+2.55%
$ 44.74 million $ 321,676
Jun 26, 2023 $ 0.228
-1.50%
$ 43.63 million $ 160,705
Jun 25, 2023 $ 0.231
+1.34%
$ 44.29 million $ 407,407
Jun 24, 2023 $ 0.228
+2.64%
$ 43.71 million $ 265,001
Jun 23, 2023 $ 0.223
+4.11%
$ 42.58 million $ 235,490
Jun 22, 2023 $ 0.214
+1.22%
$ 40.9 million $ 243,611
Jun 21, 2023 $ 0.211
+4.00%
$ 40.41 million $ 449,395
Jun 20, 2023 $ 0.203
+2.74%
$ 38.85 million $ 113,513
Jun 19, 2023 $ 0.198
+0.73%
$ 37.82 million $ 70,927
Jun 18, 2023 $ 0.196
-1.46%
$ 37.54 million $ 62,182
Jun 17, 2023 $ 0.199
+0.41%
$ 38.1 million $ 118,247
Jun 16, 2023 $ 0.198
+1.42%
$ 37.94 million $ 170,305
Jun 15, 2023 $ 0.196
+0.73%
$ 37.41 million $ 291,962
Jun 14, 2023 $ 0.194
-4.21%
$ 37.14 million $ 141,069
Jun 13, 2023 $ 0.203
-0.22%
$ 38.77 million $ 112,633
Jun 12, 2023 $ 0.203
+1.58%
$ 38.86 million $ 84,961
Jun 11, 2023 $ 0.2
+2.84%
$ 38.25 million $ 300,667
Jun 10, 2023 $ 0.194
-14.29%
$ 37.2 million $ 456,726
Jun 9, 2023 $ 0.227
+0.68%
$ 43.4 million $ 127,199
Jun 8, 2023 $ 0.225
+0.69%
$ 43.1 million $ 131,756
Jun 7, 2023 $ 0.224
-4.51%
$ 42.81 million $ 255,156
Jun 6, 2023 $ 0.234
+1.87%
$ 44.83 million $ 262,531
Jun 5, 2023 $ 0.23
-6.89%
$ 44.01 million $ 520,439
Jun 4, 2023 $ 0.247
+0.32%
$ 47.25 million $ 82,038