SoMee.Social Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 0.348
+2.33%
$ 70.26 million $ 25.46 million
Jun 17 $ 0.363
-0.05%
$ 64.98 million $ 37.02 million
Jun 10 $ 0.375
+1.57%
$ 69.44 million $ 41.5 million
Jun 3 $ 0.367
-12.65%
$ 70.72 million $ 17.17 million
May 27 $ 0.42
-10.22%
$ 80.29 million $ 17.18 million
May 20 $ 0.473
-0.79%
$ 89.43 million $ 14.41 million
May 13 $ 0.501
-2.47%
$ 91.25 million $ 17.21 million
May 6 $ 0.517
-13.67%
$ 98.29 million $ 22.61 million
Apr 29 $ 0.598
-6.48%
$ 114.49 million $ 42.86 million
Apr 22 $ 0.581
-20.52%
$ 122.26 million $ 107.29 million
Apr 15 $ 0.641
+52.16%
$ 139.87 million $ 140.62 million
Apr 8 $ 0.384
-2.61%
$ 80.63 million $ 149.37 million
Apr 1 $ 0.387
-10.34%
$ 75.41 million $ 24.64 million
Mar 25 $ 0.425
+6.70%
$ 82.57 million $ 31.51 million
Mar 18 $ 0.383
-2.57%
$ 76.27 million $ 28.8 million
Mar 11 $ 0.379
-10.69%
$ 75.28 million $ 43.53 million
Mar 4 $ 0.43
+5.83%
$ 81.28 million $ 37.05 million
Feb 26 $ 0.406
+17.04%
$ 77.66 million $ 23.14 million
Feb 19 $ 0.347
+2.25%
$ 66.35 million $ 18.15 million
Feb 12 $ 0.339
+5.95%
$ 64.89 million $ 14.07 million
Feb 5 $ 0.321
+7.13%
$ 61.25 million $ 5.43 million
Jan 29 $ 0.3
-3.24%
$ 57.4 million $ 7.14 million
Jan 22 $ 0.32
-1.16%
$ 59.31 million $ 11.31 million
Jan 15 $ 0.326
-3.04%
$ 61.93 million $ 16.48 million
Jan 8 $ 0.359
+14.25%
$ 64.29 million $ 21.9 million
Jan 1 $ 0.314
-21.27%
$ 60.09 million $ 34.89 million
Dec 25 $ 0.364
+0.34%
$ 76.1 million $ 19.03 million
Dec 18 $ 0.374
+3.92%
$ 69.53 million $ 13.97 million
Dec 11 $ 0.373
-5.15%
$ 68.79 million $ 21.6 million
Dec 4 $ 0.397
-3.46%
$ 75.15 million $ 27.4 million
Nov 27 $ 0.411
+7.90%
$ 78.55 million $ 81.41 million
Nov 20 $ 0.344
-2.96%
$ 72.13 million $ 4.13 million
Nov 13 $ 0.347
-5.34%
$ 67.88 million $ 10.28 million
Nov 6 $ 0.381
+4.79%
$ 69.47 million $ 22.13 million
Oct 30 $ 0.364
+13.97%
$ 69.63 million $ 35.83 million
Oct 23 $ 0.319
+19.98%
$ 61.09 million $ 23.86 million
Oct 16 $ 0.266
+15.30%
$ 50.92 million $ 7.38 million
Oct 9 $ 0.229
+1.31%
$ 44.16 million $ 2.94 million
Oct 2 $ 0.226
-2.19%
$ 43.17 million $ 5.28 million
Sep 25 $ 0.231
+1.23%
$ 44.13 million $ 2.8 million
Sep 18 $ 0.24
+9.91%
$ 43.6 million $ 5.17 million
Sep 11 $ 0.222
+5.59%
$ 41.74 million $ 2.86 million
Sep 4 $ 0.21
-0.81%
$ 40.19 million $ 3.01 million
Aug 28 $ 0.212
-2.91%
$ 40.52 million $ 3.07 million
Aug 21 $ 0.221
-0.04%
$ 41.73 million $ 2.85 million
Aug 14 $ 0.22
-13.23%
$ 42.27 million $ 8.48 million
Aug 7 $ 0.255
+5.33%
$ 48.54 million $ 9.1 million
Jul 31 $ 0.242
-2.75%
$ 46.28 million $ 6.77 million
Jul 24 $ 0.249
-0.47%
$ 47.58 million $ 18.03 million
Jul 17 $ 0.25
-1.50%
$ 47.81 million $ 25.49 million