SoMee.Social Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 2, 2026 $ 0.0874
+1.73%
$ 14.71 million $ 1.02 million
Jan 1, 2026 $ 0.0859
+2.19%
$ 14.46 million $ 991,074
Dec 31, 2025 $ 0.0838
-2.64%
$ 14.15 million $ 1.04 million
Dec 30, 2025 $ 0.0856
-3.95%
$ 14.49 million $ 942,096
Dec 29, 2025 $ 0.0875
+3.22%
$ 15 million $ 1.6 million
Dec 28, 2025 $ 0.0845
-2.09%
$ 14.27 million $ 998,796
Dec 27, 2025 $ 0.0865
+5.04%
$ 14.53 million $ 1.92 million
Dec 26, 2025 $ 0.0821
+1.16%
$ 13.85 million $ 1.08 million
Dec 25, 2025 $ 0.0817
-0.75%
$ 13.66 million $ 1.17 million
Dec 24, 2025 $ 0.0826
+1.06%
$ 13.86 million $ 671,626
Dec 23, 2025 $ 0.0813
+0.07%
$ 13.76 million $ 595,231
Dec 22, 2025 $ 0.0813
+1.44%
$ 13.68 million $ 628,532
Dec 21, 2025 $ 0.0799
-2.94%
$ 13.48 million $ 702,614
Dec 20, 2025 $ 0.0816
+0.08%
$ 13.86 million $ 931,270
Dec 19, 2025 $ 0.0817
+7.48%
$ 13.72 million $ 945,632
Dec 18, 2025 $ 0.0761
-2.08%
$ 12.8 million $ 1.12 million
Dec 17, 2025 $ 0.078
-4.26%
$ 13.08 million $ 1.12 million
Dec 16, 2025 $ 0.0814
+0.32%
$ 13.72 million $ 862,739
Dec 15, 2025 $ 0.0806
-4.32%
$ 13.65 million $ 1.23 million
Dec 14, 2025 $ 0.0843
-4.55%
$ 14.18 million $ 1.1 million
Dec 13, 2025 $ 0.0883
+2.56%
$ 14.86 million $ 1.03 million
Dec 12, 2025 $ 0.0861
-1.77%
$ 14.49 million $ 1.04 million
Dec 11, 2025 $ 0.0876
-0.91%
$ 14.75 million $ 989,830
Dec 10, 2025 $ 0.0887
-3.53%
$ 14.93 million $ 1 million
Dec 9, 2025 $ 0.0919
+3.84%
$ 15.47 million $ 507,610
Dec 8, 2025 $ 0.0885
+0.39%
$ 14.9 million $ 485,299
Dec 7, 2025 $ 0.0883
-3.83%
$ 14.86 million $ 1.02 million
Dec 6, 2025 $ 0.0918
+2.16%
$ 15.46 million $ 863,672
Dec 5, 2025 $ 0.0899
-0.62%
$ 15.13 million $ 1.04 million
Dec 4, 2025 $ 0.0905
-4.74%
$ 15.24 million $ 953,600
Dec 3, 2025 $ 0.095
-0.07%
$ 15.98 million $ 842,832
Dec 2, 2025 $ 0.095
-0.32%
$ 15.98 million $ 992,046
Dec 1, 2025 $ 0.0953
-2.05%
$ 16.06 million $ 899,189
Nov 30, 2025 $ 0.0992
-2.38%
$ 16.4 million $ 1.16 million
Nov 29, 2025 $ 0.101
+3.46%
$ 17.08 million $ 1.07 million
Nov 28, 2025 $ 0.0975
-2.61%
$ 16.41 million $ 940,714
Nov 27, 2025 $ 0.0999
+0.33%
$ 16.84 million $ 1.03 million
Nov 26, 2025 $ 0.0995
-1.30%
$ 16.77 million $ 577,363
Nov 25, 2025 $ 0.101
+5.14%
$ 16.97 million $ 1.49 million
Nov 24, 2025 $ 0.0959
+1.87%
$ 16.17 million $ 911,016
Nov 23, 2025 $ 0.0948
+1.43%
$ 15.84 million $ 1.01 million
Nov 22, 2025 $ 0.0942
+1.46%
$ 15.75 million $ 741,171
Nov 21, 2025 $ 0.0906
-5.52%
$ 15.61 million $ 988,374
Nov 20, 2025 $ 0.0982
-0.88%
$ 16.16 million $ 949,949
Nov 19, 2025 $ 0.099
-3.05%
$ 16.65 million $ 1.14 million