SoMee.Social Historical Data

ONG Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.247
-1.43%
$ 47.25 million $ 973,813
May 22 $ 0.25
-0.79%
$ 47.94 million $ 1.2 million
May 15 $ 0.256
-0.63%
$ 48.31 million $ 1.27 million
May 8 $ 0.258
-4.49%
$ 49.41 million $ 1.5 million
May 1 $ 0.27
-6.19%
$ 51.68 million $ 3.83 million
Apr 24 $ 0.29
-1.32%
$ 55.09 million $ 1.48 million
Apr 17 $ 0.293
-7.64%
$ 56.24 million $ 2.64 million
Apr 10 $ 0.312
+2.08%
$ 60.8 million $ 3.26 million
Apr 3 $ 0.305
+2.14%
$ 58.42 million $ 11.08 million
Mar 27 $ 0.299
+3.07%
$ 57.19 million $ 7.15 million
Mar 20 $ 0.286
-8.48%
$ 55.49 million $ 3.38 million
Mar 13 $ 0.306
+15.40%
$ 59.88 million $ 4.85 million
Mar 6 $ 0.25
-14.48%
$ 50.74 million $ 6.3 million
Feb 27 $ 0.292
-13.53%
$ 55.97 million $ 4.38 million
Feb 20 $ 0.338
-0.70%
$ 64.72 million $ 9.4 million
Feb 13 $ 0.341
+10.52%
$ 65.17 million $ 11.3 million
Feb 6 $ 0.308
-2.52%
$ 58.97 million $ 9.86 million
Jan 30 $ 0.316
+1.92%
$ 60.49 million $ 8.81 million
Jan 23 $ 0.305
+5.00%
$ 59.35 million $ 7.36 million
Jan 16 $ 0.29
+7.53%
$ 55.46 million $ 6.57 million
Jan 9 $ 0.27
+21.09%
$ 51.58 million $ 6.43 million
Jan 2 $ 0.223
+2.09%
$ 42.6 million $ 5.11 million
Dec 26 $ 0.218
-7.27%
$ 41.72 million $ 4.7 million
Dec 19 $ 0.235
+1.28%
$ 44.99 million $ 4.38 million
Dec 12 $ 0.232
-11.52%
$ 44.43 million $ 6.64 million
Dec 5 $ 0.262
+0.30%
$ 50.21 million $ 5.46 million
Nov 28 $ 0.262
+2.07%
$ 50.05 million $ 5.79 million
Nov 21 $ 0.255
-0.72%
$ 48.97 million $ 5.86 million
Nov 14 $ 0.253
+10.21%
$ 49.6 million $ 3.8 million
Nov 7 $ 0.23
-30.13%
$ 43.92 million $ 6.79 million
Oct 31 $ 0.328
+0.44%
$ 62.83 million $ 10.53 million
Oct 24 $ 0.327
+1.79%
$ 62.53 million $ 15.4 million
Oct 17 $ 0.322
+2.00%
$ 61.57 million $ 18 million
Oct 10 $ 0.315
-5.32%
$ 60.37 million $ 15.05 million
Oct 3 $ 0.333
+2.82%
$ 63.74 million $ 16.88 million
Sep 26 $ 0.324
-1.89%
$ 62.02 million $ 14.07 million
Sep 19 $ 0.335
-0.12%
$ 63.2 million $ 5.86 million
Sep 12 $ 0.335
-9.88%
$ 71.46 million $ 10.05 million
Sep 5 $ 0.372
+4.54%
$ 67.84 million $ 10.63 million
Aug 29 $ 0.356
+2.12%
$ 68.17 million $ 6.1 million
Aug 22 $ 0.349
-8.29%
$ 66.83 million $ 7.15 million
Aug 15 $ 0.38
-16.47%
$ 72.73 million $ 12.56 million
Aug 8 $ 0.455
+2.01%
$ 87.15 million $ 18.98 million
Aug 1 $ 0.447
+2.70%
$ 85.51 million $ 27.87 million
Jul 25 $ 0.436
+7.69%
$ 83.38 million $ 20.99 million
Jul 18 $ 0.398
+7.16%
$ 76.11 million $ 11.37 million
Jul 11 $ 0.371
-4.32%
$ 71.05 million $ 5.44 million
Jul 4 $ 0.389
+3.58%
$ 74.44 million $ 9.77 million
Jun 27 $ 0.376
-4.23%
$ 71.85 million $ 11.69 million
Jun 20 $ 0.392
+9.88%
$ 75.02 million $ 8.03 million