SoMee.Social Historical Data

ONG Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 2022 $ 0.624
-6.37%
$ 119.48 million $ 997,560
Apr 29, 2022 $ 0.667
-5.02%
$ 127.6 million $ 624,463
Apr 28, 2022 $ 0.702
+0.75%
$ 134.3 million $ 2.51 million
Apr 27, 2022 $ 0.697
+3.56%
$ 133.28 million $ 1.12 million
Apr 26, 2022 $ 0.673
-6.16%
$ 128.71 million $ 1.82 million
Apr 25, 2022 $ 0.717
-1.46%
$ 137.16 million $ 1.74 million
Apr 24, 2022 $ 0.728
-2.46%
$ 139.22 million $ 1.18 million
Apr 23, 2022 $ 0.746
-3.61%
$ 142.75 million $ 1.24 million
Apr 22, 2022 $ 0.774
+1.20%
$ 148.07 million $ 3 million
Apr 21, 2022 $ 0.761
-2.69%
$ 145.67 million $ 1.93 million
Apr 20, 2022 $ 0.783
+3.36%
$ 149.74 million $ 3.65 million
Apr 19, 2022 $ 0.756
+2.42%
$ 144.67 million $ 2.53 million
Apr 18, 2022 $ 0.738
+1.69%
$ 141.23 million $ 1.97 million
Apr 17, 2022 $ 0.726
-1.49%
$ 138.89 million $ 2.74 million
Apr 16, 2022 $ 0.737
-0.28%
$ 141.02 million $ 875,374
Apr 15, 2022 $ 0.739
+0.97%
$ 141.38 million $ 1.04 million
Apr 14, 2022 $ 0.731
-2.64%
$ 139.95 million $ 1.03 million
Apr 13, 2022 $ 0.751
+2.35%
$ 143.7 million $ 1.54 million
Apr 12, 2022 $ 0.734
+4.87%
$ 140.4 million $ 1.61 million
Apr 11, 2022 $ 0.7
-7.52%
$ 133.85 million $ 1.01 million
Apr 10, 2022 $ 0.756
-2.81%
$ 144.74 million $ 740,723
Apr 9, 2022 $ 0.778
+1.83%
$ 148.88 million $ 952,976
Apr 8, 2022 $ 0.764
-4.22%
$ 146.16 million $ 2.17 million
Apr 7, 2022 $ 0.798
+2.56%
$ 152.6 million $ 4.39 million
Apr 6, 2022 $ 0.776
-5.00%
$ 148.5 million $ 2.16 million
Apr 5, 2022 $ 0.817
-2.04%
$ 156.41 million $ 595,051
Apr 4, 2022 $ 0.834
-6.80%
$ 159.62 million $ 401,109
Apr 3, 2022 $ 0.895
-1.43%
$ 171.17 million $ 560,776
Apr 2, 2022 $ 0.907
+1.41%
$ 173.61 million $ 981,556
Apr 1, 2022 $ 0.896
+0.70%
$ 171.38 million $ 1.26 million
Mar 31, 2022 $ 0.884
+1.15%
$ 169.14 million $ 874,986
Mar 30, 2022 $ 0.873
+3.49%
$ 167.1 million $ 559,200
Mar 29, 2022 $ 0.844
+0.81%
$ 161.53 million $ 463,111
Mar 28, 2022 $ 0.835
-0.83%
$ 159.78 million $ 749,125
Mar 27, 2022 $ 0.841
+3.77%
$ 160.88 million $ 1.18 million
Mar 26, 2022 $ 0.809
+4.76%
$ 154.87 million $ 577,321
Mar 25, 2022 $ 0.773
-0.44%
$ 147.85 million $ 462,109
Mar 24, 2022 $ 0.775
+0.74%
$ 148.27 million $ 351,763
Mar 23, 2022 $ 0.769
+2.95%
$ 147.14 million $ 670,734
Mar 22, 2022 $ 0.747
+2.10%
$ 142.92 million $ 717,393
Mar 21, 2022 $ 0.732
+0.04%
$ 140.07 million $ 539,309
Mar 20, 2022 $ 0.733
-2.53%
$ 140.26 million $ 802,288
Mar 19, 2022 $ 0.752
+2.33%
$ 143.94 million $ 1.88 million
Mar 18, 2022 $ 0.735
+4.91%
$ 140.7 million $ 600,598
Mar 17, 2022 $ 0.701
+1.69%
$ 134.11 million $ 792,916
Mar 16, 2022 $ 0.689
+0.71%
$ 131.84 million $ 749,843
Mar 15, 2022 $ 0.684
-1.73%
$ 130.84 million $ 811,970
Mar 14, 2022 $ 0.696
+3.64%
$ 133.12 million $ 982,223
Mar 13, 2022 $ 0.671
-7.02%
$ 128.47 million $ 956,066
Mar 12, 2022 $ 0.721
-1.91%
$ 137.96 million $ 483,582