SoMee.Social Historical Data

ONG Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.23
-6.89%
$ 44.01 million $ 520,439
Jun 4, 2023 $ 0.247
+0.32%
$ 47.25 million $ 82,038
Jun 3, 2023 $ 0.246
+0.53%
$ 47.1 million $ 118,746
Jun 2, 2023 $ 0.245
+1.42%
$ 46.86 million $ 110,942
Jun 1, 2023 $ 0.241
-0.50%
$ 46.2 million $ 88,069
May 31, 2023 $ 0.243
-2.28%
$ 46.43 million $ 162,719
May 30, 2023 $ 0.248
+0.47%
$ 47.52 million $ 260,748
May 29, 2023 $ 0.247
-1.34%
$ 47.29 million $ 150,552
May 28, 2023 $ 0.251
+0.30%
$ 47.94 million $ 483,285
May 27, 2023 $ 0.25
+1.87%
$ 47.79 million $ 126,210
May 26, 2023 $ 0.245
+0.03%
$ 46.92 million $ 226,866
May 25, 2023 $ 0.245
-1.39%
$ 46.9 million $ 198,217
May 24, 2023 $ 0.249
-2.68%
$ 47.57 million $ 244,200
May 23, 2023 $ 0.255
+1.13%
$ 48.88 million $ 250,977
May 22, 2023 $ 0.253
+0.32%
$ 48.33 million $ 156,798
May 21, 2023 $ 0.253
-1.39%
$ 48.31 million $ 95,391
May 20, 2023 $ 0.256
+0.54%
$ 49.03 million $ 98,246
May 19, 2023 $ 0.255
+1.13%
$ 48.76 million $ 69,189
May 18, 2023 $ 0.252
-1.24%
$ 48.22 million $ 124,328
May 17, 2023 $ 0.255
+1.41%
$ 48.82 million $ 171,755
May 16, 2023 $ 0.252
-1.79%
$ 48.14 million $ 563,702
May 15, 2023 $ 0.256
-0.64%
$ 49.02 million $ 240,782
May 14, 2023 $ 0.258
+0.07%
$ 49.41 million $ 60,088
May 13, 2023 $ 0.258
+3.01%
$ 49.36 million $ 173,337
May 12, 2023 $ 0.25
+1.13%
$ 47.91 million $ 223,067
May 11, 2023 $ 0.248
-4.05%
$ 47.38 million $ 232,653
May 10, 2023 $ 0.258
+0.45%
$ 49.45 million $ 366,529
May 9, 2023 $ 0.257
+3.23%
$ 49.23 million $ 175,966
May 8, 2023 $ 0.249
-7.73%
$ 47.69 million $ 327,859
May 7, 2023 $ 0.27
-1.01%
$ 51.68 million $ 98,654
May 6, 2023 $ 0.273
-3.29%
$ 52.21 million $ 480,931
May 5, 2023 $ 0.282
-3.91%
$ 53.88 million $ 2.48 million
May 4, 2023 $ 0.284
+1.69%
$ 54.36 million $ 252,881
May 3, 2023 $ 0.279
-0.82%
$ 53.46 million $ 179,955
May 2, 2023 $ 0.282
+0.47%
$ 53.9 million $ 235,063
May 1, 2023 $ 0.28
-2.61%
$ 53.65 million $ 107,364
Apr 30, 2023 $ 0.288
-0.74%
$ 55.09 million $ 124,680
Apr 29, 2023 $ 0.29
+0.94%
$ 55.5 million $ 109,849
Apr 28, 2023 $ 0.287
+0.05%
$ 54.98 million $ 124,417
Apr 27, 2023 $ 0.287
+0.66%
$ 54.96 million $ 327,274
Apr 26, 2023 $ 0.285
-0.35%
$ 54.6 million $ 315,037
Apr 25, 2023 $ 0.286
+0.13%
$ 54.79 million $ 271,745
Apr 24, 2023 $ 0.286
-2.72%
$ 54.71 million $ 334,313
Apr 23, 2023 $ 0.294
+0.16%
$ 56.24 million $ 1.23 million
Apr 22, 2023 $ 0.293
+2.93%
$ 56.15 million $ 196,617
Apr 21, 2023 $ 0.285
-3.77%
$ 54.55 million $ 501,083
Apr 20, 2023 $ 0.296
-0.48%
$ 56.69 million $ 326,093
Apr 19, 2023 $ 0.298
-6.40%
$ 56.96 million $ 447,010
Apr 18, 2023 $ 0.318
-0.93%
$ 60.85 million $ 535,720
Apr 17, 2023 $ 0.321
+1.03%
$ 61.42 million $ 632,247