SoMee.Social Historical Data

ONG Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 2022 $ 0.357
+5.71%
$ 68.27 million $ 1.22 million
Jun 18, 2022 $ 0.338
-4.97%
$ 64.58 million $ 1.67 million
Jun 17, 2022 $ 0.354
+6.87%
$ 67.81 million $ 1.2 million
Jun 16, 2022 $ 0.331
-6.72%
$ 63.36 million $ 2.04 million
Jun 15, 2022 $ 0.355
+5.56%
$ 67.92 million $ 2.81 million
Jun 14, 2022 $ 0.335
+2.06%
$ 64.15 million $ 2.57 million
Jun 13, 2022 $ 0.328
-15.78%
$ 62.79 million $ 2.32 million
Jun 12, 2022 $ 0.39
-12.22%
$ 74.61 million $ 1.3 million
Jun 11, 2022 $ 0.444
+2.75%
$ 84.99 million $ 2.68 million
Jun 10, 2022 $ 0.431
-5.75%
$ 82.45 million $ 1.9 million
Jun 9, 2022 $ 0.457
-2.27%
$ 87.46 million $ 2.24 million
Jun 8, 2022 $ 0.466
-2.27%
$ 89.25 million $ 3.86 million
Jun 7, 2022 $ 0.478
-9.77%
$ 91.48 million $ 1.2 million
Jun 6, 2022 $ 0.533
+15.76%
$ 101.93 million $ 16.69 million
Jun 5, 2022 $ 0.456
+5.04%
$ 87.19 million $ 8.42 million
Jun 4, 2022 $ 0.434
-0.09%
$ 83 million $ 414,280
Jun 3, 2022 $ 0.434
-2.85%
$ 83.08 million $ 652,484
Jun 2, 2022 $ 0.447
+5.98%
$ 85.53 million $ 1.71 million
Jun 1, 2022 $ 0.422
-3.12%
$ 80.77 million $ 3.7 million
May 31, 2022 $ 0.436
-1.88%
$ 83.38 million $ 1.49 million
May 30, 2022 $ 0.444
+6.17%
$ 84.97 million $ 1.09 million
May 29, 2022 $ 0.418
+1.67%
$ 80.04 million $ 840,929
May 28, 2022 $ 0.411
+1.59%
$ 78.64 million $ 2.69 million
May 27, 2022 $ 0.402
+2.28%
$ 76.91 million $ 5.77 million
May 26, 2022 $ 0.393
-5.01%
$ 75.2 million $ 1.92 million
May 25, 2022 $ 0.414
+2.28%
$ 79.18 million $ 2.99 million
May 24, 2022 $ 0.401
-1.09%
$ 76.8 million $ 1.4 million
May 23, 2022 $ 0.406
-3.61%
$ 77.65 million $ 7.97 million
May 22, 2022 $ 0.421
+7.44%
$ 80.5 million $ 3.41 million
May 21, 2022 $ 0.391
+1.81%
$ 74.9 million $ 679,994
May 20, 2022 $ 0.384
-4.06%
$ 73.56 million $ 1.16 million
May 19, 2022 $ 0.4
+4.56%
$ 76.58 million $ 3.14 million
May 18, 2022 $ 0.383
-13.27%
$ 73.28 million $ 984,141
May 17, 2022 $ 0.442
+1.97%
$ 84.48 million $ 3.04 million
May 16, 2022 $ 0.434
+3.79%
$ 83.03 million $ 6.48 million
May 15, 2022 $ 0.417
+6.23%
$ 79.72 million $ 1.35 million
May 14, 2022 $ 0.392
+9.71%
$ 75.06 million $ 1.59 million
May 13, 2022 $ 0.358
+12.40%
$ 68.4 million $ 1.26 million
May 12, 2022 $ 0.318
-12.33%
$ 60.87 million $ 1.63 million
May 11, 2022 $ 0.363
-25.77%
$ 69.43 million $ 1.56 million
May 10, 2022 $ 0.489
+2.82%
$ 93.52 million $ 1.98 million
May 9, 2022 $ 0.475
-13.10%
$ 90.97 million $ 2.06 million
May 8, 2022 $ 0.547
-4.56%
$ 104.65 million $ 1.23 million
May 7, 2022 $ 0.573
-3.80%
$ 109.64 million $ 869,608
May 6, 2022 $ 0.596
-2.06%
$ 114.02 million $ 1.03 million
May 5, 2022 $ 0.608
-8.69%
$ 116.43 million $ 1.92 million
May 4, 2022 $ 0.666
+8.38%
$ 127.49 million $ 1.5 million
May 3, 2022 $ 0.615
-1.44%
$ 117.7 million $ 451,505
May 2, 2022 $ 0.624
-3.64%
$ 119.46 million $ 570,566
May 1, 2022 $ 0.648
+3.76%
$ 123.98 million $ 1.91 million