SoMee.Social Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 0.0649
-0.95%
$ 10.92 million $ 373,031
Feb 20, 2026 $ 0.0655
+1.62%
$ 11.03 million $ 412,577
Feb 19, 2026 $ 0.0645
-3.49%
$ 10.85 million $ 465,026
Feb 18, 2026 $ 0.0668
-0.65%
$ 11.23 million $ 630,940
Feb 17, 2026 $ 0.0672
-1.43%
$ 11.32 million $ 765,908
Feb 16, 2026 $ 0.0682
+0.93%
$ 11.48 million $ 421,755
Feb 15, 2026 $ 0.0676
-3.37%
$ 11.38 million $ 448,570
Feb 14, 2026 $ 0.07
+2.02%
$ 11.77 million $ 477,453
Feb 13, 2026 $ 0.0686
+4.96%
$ 11.54 million $ 531,159
Feb 12, 2026 $ 0.0653
+0.90%
$ 10.99 million $ 472,569
Feb 11, 2026 $ 0.0647
+1.33%
$ 10.9 million $ 449,388
Feb 10, 2026 $ 0.0639
-1.42%
$ 10.75 million $ 418,959
Feb 9, 2026 $ 0.0648
+0.32%
$ 10.91 million $ 437,464
Feb 8, 2026 $ 0.0646
-3.20%
$ 10.88 million $ 417,902
Feb 7, 2026 $ 0.0668
+0.79%
$ 11.23 million $ 531,643
Feb 6, 2026 $ 0.0662
+11.12%
$ 11.15 million $ 633,370
Feb 5, 2026 $ 0.0596
-15.08%
$ 10.03 million $ 680,898
Feb 4, 2026 $ 0.0702
-1.16%
$ 11.81 million $ 456,391
Feb 3, 2026 $ 0.071
-0.66%
$ 11.95 million $ 555,321
Feb 2, 2026 $ 0.0715
+1.37%
$ 12.03 million $ 607,938
Feb 1, 2026 $ 0.0705
-1.02%
$ 11.87 million $ 1.14 million
Jan 31, 2026 $ 0.0712
-8.04%
$ 11.99 million $ 545,049
Jan 30, 2026 $ 0.0775
+0.46%
$ 13.04 million $ 727,399
Jan 29, 2026 $ 0.0771
-5.40%
$ 12.98 million $ 634,491
Jan 28, 2026 $ 0.0815
-3.64%
$ 13.72 million $ 919,288
Jan 27, 2026 $ 0.0846
+3.79%
$ 14.23 million $ 3.28 million
Jan 26, 2026 $ 0.0815
+4.26%
$ 13.71 million $ 486,249
Jan 25, 2026 $ 0.0781
-4.20%
$ 13.15 million $ 490,571
Jan 24, 2026 $ 0.0816
-0.04%
$ 13.73 million $ 377,391
Jan 23, 2026 $ 0.0816
+0.60%
$ 13.73 million $ 461,940
Jan 22, 2026 $ 0.0811
-1.02%
$ 13.65 million $ 413,768
Jan 21, 2026 $ 0.082
+2.99%
$ 13.79 million $ 516,262
Jan 20, 2026 $ 0.0796
-6.13%
$ 13.39 million $ 522,162
Jan 19, 2026 $ 0.0848
-3.06%
$ 14.27 million $ 481,875
Jan 18, 2026 $ 0.0875
-4.87%
$ 14.72 million $ 453,634
Jan 17, 2026 $ 0.0919
+0.80%
$ 15.47 million $ 448,865
Jan 16, 2026 $ 0.0912
+1.11%
$ 15.35 million $ 455,508
Jan 15, 2026 $ 0.0902
-4.21%
$ 15.18 million $ 373,194
Jan 14, 2026 $ 0.0942
+0.60%
$ 15.85 million $ 412,282
Jan 13, 2026 $ 0.0936
+6.05%
$ 15.75 million $ 375,094
Jan 12, 2026 $ 0.0883
-1.62%
$ 14.86 million $ 484,738
Jan 11, 2026 $ 0.0897
-3.29%
$ 15.1 million $ 512,723
Jan 10, 2026 $ 0.0928
+0.19%
$ 15.61 million $ 569,837
Jan 9, 2026 $ 0.0926
-1.25%
$ 15.58 million $ 561,678
Jan 8, 2026 $ 0.0938
+2.70%
$ 15.78 million $ 748,698
Jan 7, 2026 $ 0.0913
-2.23%
$ 15.37 million $ 672,918
Jan 6, 2026 $ 0.0934
+3.52%
$ 15.72 million $ 859,185
Jan 5, 2026 $ 0.0902
+2.21%
$ 15.18 million $ 522,450
Jan 4, 2026 $ 0.0883
+1.95%
$ 14.85 million $ 556,752
Jan 3, 2026 $ 0.0866
-0.98%
$ 14.57 million $ 568,605