SoMee.Social Historical Data

ONG Page 23
Download
Date Close Price change Market cap Trading volume
Apr 14, 2023 $ 0.31
+1.16%
$ 59.31 million $ 389,601
Apr 13, 2023 $ 0.306
+1.96%
$ 58.63 million $ 253,938
Apr 12, 2023 $ 0.301
-1.67%
$ 57.5 million $ 367,979
Apr 11, 2023 $ 0.306
+0.56%
$ 58.48 million $ 704,801
Apr 10, 2023 $ 0.304
-0.45%
$ 58.16 million $ 1.33 million
Apr 9, 2023 $ 0.305
+1.87%
$ 58.42 million $ 380,672
Apr 8, 2023 $ 0.3
-1.40%
$ 57.34 million $ 654,854
Apr 7, 2023 $ 0.304
-2.48%
$ 58.15 million $ 901,406
Apr 6, 2023 $ 0.312
+1.55%
$ 59.63 million $ 7.89 million
Apr 5, 2023 $ 0.307
+3.17%
$ 58.72 million $ 404,229
Apr 4, 2023 $ 0.297
+2.09%
$ 56.91 million $ 329,901
Apr 3, 2023 $ 0.291
-2.53%
$ 55.75 million $ 513,190
Apr 2, 2023 $ 0.299
-9.12%
$ 57.19 million $ 1.49 million
Apr 1, 2023 $ 0.311
+4.08%
$ 59.52 million $ 580,887
Mar 31, 2023 $ 0.299
+1.88%
$ 57.19 million $ 540,779
Mar 30, 2023 $ 0.293
+1.88%
$ 56.13 million $ 524,229
Mar 29, 2023 $ 0.288
+2.96%
$ 55.09 million $ 528,055
Mar 28, 2023 $ 0.28
+1.44%
$ 53.51 million $ 839,846
Mar 27, 2023 $ 0.276
-4.94%
$ 52.75 million $ 2.65 million
Mar 26, 2023 $ 0.29
+1.26%
$ 55.49 million $ 263,261
Mar 25, 2023 $ 0.286
-0.62%
$ 54.81 million $ 288,122
Mar 24, 2023 $ 0.288
-2.02%
$ 55.15 million $ 523,806
Mar 23, 2023 $ 0.294
+4.40%
$ 56.29 million $ 818,448
Mar 22, 2023 $ 0.282
-5.53%
$ 53.92 million $ 475,121
Mar 21, 2023 $ 0.298
+1.21%
$ 57.07 million $ 526,857
Mar 20, 2023 $ 0.295
-5.83%
$ 56.39 million $ 745,153
Mar 19, 2023 $ 0.313
+2.28%
$ 59.88 million $ 571,487
Mar 18, 2023 $ 0.306
-3.60%
$ 58.55 million $ 1.2 million
Mar 17, 2023 $ 0.317
+9.69%
$ 60.74 million $ 880,119
Mar 16, 2023 $ 0.289
+2.30%
$ 55.37 million $ 625,241
Mar 15, 2023 $ 0.283
-3.38%
$ 54.13 million $ 483,906
Mar 14, 2023 $ 0.293
+2.75%
$ 56.02 million $ 632,283
Mar 13, 2023 $ 0.285
+7.45%
$ 54.51 million $ 1.02 million
Mar 12, 2023 $ 0.265
+6.01%
$ 50.74 million $ 340,273
Mar 11, 2023 $ 0.25
-0.29%
$ 47.86 million $ 335,688
Mar 10, 2023 $ 0.251
+1.16%
$ 48 million $ 3.04 million
Mar 9, 2023 $ 0.248
-8.41%
$ 47.45 million $ 869,498
Mar 8, 2023 $ 0.271
-5.55%
$ 51.81 million $ 467,627
Mar 7, 2023 $ 0.287
-2.99%
$ 54.86 million $ 1.07 million
Mar 6, 2023 $ 0.296
+1.04%
$ 56.55 million $ 513,060
Mar 5, 2023 $ 0.292
-1.03%
$ 55.97 million $ 445,078
Mar 4, 2023 $ 0.296
-0.13%
$ 56.55 million $ 616,146
Mar 3, 2023 $ 0.296
-7.42%
$ 56.62 million $ 1 million
Mar 2, 2023 $ 0.32
-3.99%
$ 61.16 million $ 889,121
Mar 1, 2023 $ 0.333
+2.42%
$ 63.7 million $ 434,160
Feb 28, 2023 $ 0.325
-3.68%
$ 62.19 million $ 253,825
Feb 27, 2023 $ 0.337
-0.23%
$ 64.57 million $ 736,467
Feb 26, 2023 $ 0.338
+2.20%
$ 64.72 million $ 471,920
Feb 25, 2023 $ 0.331
-3.15%
$ 63.32 million $ 495,767
Feb 24, 2023 $ 0.342
+0.94%
$ 65.38 million $ 779,473