SoMee.Social Historical Data

ONG Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.33
+0.31%
$ 63.09 million $ 1.3 million
Sep 26, 2022 $ 0.328
-0.64%
$ 62.8 million $ 921,043
Sep 25, 2022 $ 0.33
-1.35%
$ 63.2 million $ 721,223
Sep 24, 2022 $ 0.335
-0.60%
$ 64.03 million $ 722,603
Sep 23, 2022 $ 0.337
+0.10%
$ 64.43 million $ 911,072
Sep 22, 2022 $ 0.337
+4.07%
$ 64.41 million $ 906,900
Sep 21, 2022 $ 0.324
-1.84%
$ -- $ 1.15 million
Sep 20, 2022 $ 0.33
-2.07%
$ 63.1 million $ 1.01 million
Sep 19, 2022 $ 0.336
+0.41%
$ 64.38 million $ 1.16 million
Sep 18, 2022 $ 0.335
-6.41%
$ 64.16 million $ 955,824
Sep 17, 2022 $ 0.358
+1.10%
$ 68.55 million $ 1.04 million
Sep 16, 2022 $ 0.353
+1.36%
$ 67.47 million $ 1.95 million
Sep 15, 2022 $ 0.348
-0.26%
$ 66.66 million $ 2.87 million
Sep 14, 2022 $ 0.35
+2.09%
$ 66.87 million $ 988,362
Sep 13, 2022 $ 0.343
-8.17%
$ 65.61 million $ 1.15 million
Sep 12, 2022 $ 0.373
+0.37%
$ 71.46 million $ 1.09 million
Sep 11, 2022 $ 0.372
-0.71%
$ 71.27 million $ 982,712
Sep 10, 2022 $ 0.376
-3.52%
$ 71.87 million $ 1.84 million
Sep 9, 2022 $ 0.367
+4.00%
$ 70.2 million $ 1.18 million
Sep 8, 2022 $ 0.354
+2.93%
$ 67.67 million $ 3.95 million
Sep 7, 2022 $ 0.344
+1.63%
$ 65.76 million $ 950,036
Sep 6, 2022 $ 0.338
-4.51%
$ 64.77 million $ 986,071
Sep 5, 2022 $ 0.355
-0.49%
$ 67.84 million $ 746,474
Sep 4, 2022 $ 0.356
+0.41%
$ 68.17 million $ 712,103
Sep 3, 2022 $ 0.355
-0.15%
$ 67.92 million $ 687,438
Sep 2, 2022 $ 0.356
-1.38%
$ 68.07 million $ 840,902
Sep 1, 2022 $ 0.361
-0.91%
$ 69.04 million $ 792,325
Aug 31, 2022 $ 0.364
+0.74%
$ 69.62 million $ 858,298
Aug 30, 2022 $ 0.361
-0.32%
$ 69.11 million $ 1.32 million
Aug 29, 2022 $ 0.362
+3.86%
$ 69.33 million $ 884,097
Aug 28, 2022 $ 0.349
-1.50%
$ 66.83 million $ 876,069
Aug 27, 2022 $ 0.355
+0.19%
$ 67.85 million $ 1.14 million
Aug 26, 2022 $ 0.354
-7.59%
$ 67.74 million $ 1.22 million
Aug 25, 2022 $ 0.384
+2.74%
$ 73.38 million $ 896,665
Aug 24, 2022 $ 0.373
-0.04%
$ 71.45 million $ 908,960
Aug 23, 2022 $ 0.374
+1.25%
$ 71.54 million $ 854,302
Aug 22, 2022 $ 0.37
-2.97%
$ 70.7 million $ 1.26 million
Aug 21, 2022 $ 0.38
+2.13%
$ 72.73 million $ 958,484
Aug 20, 2022 $ 0.372
-0.32%
$ 71.11 million $ 1.39 million
Aug 19, 2022 $ 0.371
-12.81%
$ 71.03 million $ 2.32 million
Aug 18, 2022 $ 0.426
-2.95%
$ 81.52 million $ 1.13 million
Aug 17, 2022 $ 0.439
-3.59%
$ 84.05 million $ 2.82 million
Aug 16, 2022 $ 0.457
+0.36%
$ 87.39 million $ 2.07 million
Aug 15, 2022 $ 0.45
-1.02%
$ 86.19 million $ 1.86 million
Aug 14, 2022 $ 0.455
-1.62%
$ 87.15 million $ 2.11 million
Aug 13, 2022 $ 0.463
+0.59%
$ 88.56 million $ 1.48 million
Aug 12, 2022 $ 0.461
+1.63%
$ 88.25 million $ 2.78 million
Aug 11, 2022 $ 0.454
+2.48%
$ 86.86 million $ 3.99 million
Aug 10, 2022 $ 0.443
+3.81%
$ 84.72 million $ 2.22 million
Aug 9, 2022 $ 0.427
-4.50%
$ 81.61 million $ 2.99 million