SoMee.Social Historical Data

ONG Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.238
+2.25%
$ 45.51 million $ 554,297
Nov 17, 2022 $ 0.233
-1.18%
$ 44.51 million $ 443,857
Nov 16, 2022 $ 0.235
-1.09%
$ 45 million $ 543,105
Nov 15, 2022 $ 0.238
+4.72%
$ 45.5 million $ 649,086
Nov 14, 2022 $ 0.227
-1.15%
$ 43.41 million $ 549,690
Nov 13, 2022 $ 0.23
-3.94%
$ 43.92 million $ 632,631
Nov 12, 2022 $ 0.239
-1.05%
$ 45.79 million $ 1.42 million
Nov 11, 2022 $ 0.241
-5.56%
$ 46.11 million $ 604,198
Nov 10, 2022 $ 0.255
+18.31%
$ 48.8 million $ 947,888
Nov 9, 2022 $ 0.216
-24.74%
$ 41.35 million $ 1.2 million
Nov 8, 2022 $ 0.287
-12.68%
$ 54.96 million $ 1.18 million
Nov 7, 2022 $ 0.329
+0.10%
$ 62.94 million $ 812,932
Nov 6, 2022 $ 0.328
-3.09%
$ 62.83 million $ 808,858
Nov 5, 2022 $ 0.339
+0.50%
$ 64.82 million $ 863,555
Nov 4, 2022 $ 0.337
+3.97%
$ 64.49 million $ 1.15 million
Nov 3, 2022 $ 0.325
+2.07%
$ 62.11 million $ 850,842
Nov 2, 2022 $ 0.318
-3.00%
$ 60.83 million $ 1.42 million
Nov 1, 2022 $ 0.328
-0.34%
$ 62.72 million $ 2.17 million
Oct 31, 2022 $ 0.329
+0.72%
$ 63 million $ 3.26 million
Oct 30, 2022 $ 0.327
-1.03%
$ 62.53 million $ 2.13 million
Oct 29, 2022 $ 0.33
-0.58%
$ 63.2 million $ 2.38 million
Oct 28, 2022 $ 0.325
+1.21%
$ 62.2 million $ 2.13 million
Oct 27, 2022 $ 0.321
-2.63%
$ 61.45 million $ 2.15 million
Oct 26, 2022 $ 0.33
+2.29%
$ 63.11 million $ 2.14 million
Oct 25, 2022 $ 0.322
+1.76%
$ 61.7 million $ 2.13 million
Oct 24, 2022 $ 0.317
-1.32%
$ 60.62 million $ 2.35 million
Oct 23, 2022 $ 0.322
+2.60%
$ 61.57 million $ 4.77 million
Oct 22, 2022 $ 0.314
+1.65%
$ 60.04 million $ 2.5 million
Oct 21, 2022 $ 0.309
+0.80%
$ 59.06 million $ 2.16 million
Oct 20, 2022 $ 0.306
-0.93%
$ 58.59 million $ 2.01 million
Oct 19, 2022 $ 0.309
-2.55%
$ 59.11 million $ 2.23 million
Oct 18, 2022 $ 0.317
-0.64%
$ 60.65 million $ 2.05 million
Oct 17, 2022 $ 0.319
+1.10%
$ 61.03 million $ 2.28 million
Oct 16, 2022 $ 0.315
+1.10%
$ 60.37 million $ 2.1 million
Oct 15, 2022 $ 0.312
+0.33%
$ 59.71 million $ 1.93 million
Oct 14, 2022 $ 0.311
-1.01%
$ 59.5 million $ 2.07 million
Oct 13, 2022 $ 0.314
-1.91%
$ 60.11 million $ 2.35 million
Oct 12, 2022 $ 0.32
-0.68%
$ 61.28 million $ 2.04 million
Oct 11, 2022 $ 0.322
-0.69%
$ 61.7 million $ 2.43 million
Oct 10, 2022 $ 0.324
-2.69%
$ 62.04 million $ 2.14 million
Oct 9, 2022 $ 0.333
-1.78%
$ 63.74 million $ 2.92 million
Oct 8, 2022 $ 0.339
+3.20%
$ 64.91 million $ 2.57 million
Oct 7, 2022 $ 0.329
-0.60%
$ 62.9 million $ 2.05 million
Oct 6, 2022 $ 0.331
+0.29%
$ 63.31 million $ 2.9 million
Oct 5, 2022 $ 0.33
-0.27%
$ 63.08 million $ 2.07 million
Oct 4, 2022 $ 0.331
+1.80%
$ 63.25 million $ 2.08 million
Oct 3, 2022 $ 0.325
+0.23%
$ 62.13 million $ 2.31 million
Oct 2, 2022 $ 0.324
-0.74%
$ 62.02 million $ 2.87 million
Oct 1, 2022 $ 0.326
+0.79%
$ 62.47 million $ 2.14 million
Sep 30, 2022 $ 0.324
-0.74%
$ 61.98 million $ 2.24 million