SoMee.Social Historical Data

ONG Page 6
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.157
+2.05%
$ 26.49 million $ 715,593
Sep 23, 2025 $ 0.154
-0.13%
$ 25.96 million $ 715,111
Sep 22, 2025 $ 0.154
-5.97%
$ 26 million $ 1.07 million
Sep 21, 2025 $ 0.164
-0.34%
$ 27.53 million $ 863,484
Sep 20, 2025 $ 0.165
+0.67%
$ 27.76 million $ 816,025
Sep 19, 2025 $ 0.165
-3.54%
$ 27.63 million $ 819,537
Sep 18, 2025 $ 0.171
+0.33%
$ 28.78 million $ 757,575
Sep 17, 2025 $ 0.171
+2.22%
$ 28.69 million $ 874,630
Sep 16, 2025 $ 0.168
+1.59%
$ 28.11 million $ 817,227
Sep 15, 2025 $ 0.165
-2.84%
$ 27.79 million $ 830,079
Sep 14, 2025 $ 0.171
-2.04%
$ 28.56 million $ 764,925
Sep 13, 2025 $ 0.174
+0.69%
$ 29.3 million $ 889,995
Sep 12, 2025 $ 0.173
+1.15%
$ 29.06 million $ 818,504
Sep 11, 2025 $ 0.171
+0.13%
$ 28.79 million $ 794,198
Sep 10, 2025 $ 0.171
+0.87%
$ 28.75 million $ 821,288
Sep 9, 2025 $ 0.169
-0.52%
$ 28.48 million $ 818,544
Sep 8, 2025 $ 0.17
+0.64%
$ 32.5 million $ 859,428
Sep 7, 2025 $ 0.169
+1.94%
$ 32.3 million $ 827,035
Sep 6, 2025 $ 0.166
+0.63%
$ 31.68 million $ 822,229
Sep 5, 2025 $ 0.165
+1.54%
$ 31.49 million $ 824,791
Sep 4, 2025 $ 0.163
-1.94%
$ 31.01 million $ 853,827
Sep 3, 2025 $ 0.167
+1.75%
$ 31.86 million $ 770,705
Sep 2, 2025 $ 0.164
+1.23%
$ 31.34 million $ 677,229
Sep 1, 2025 $ 0.162
-2.75%
$ 30.91 million $ 993,901
Aug 31, 2025 $ 0.168
-0.87%
$ 31.8 million $ 696,422
Aug 30, 2025 $ 0.169
+1.75%
$ 32.42 million $ 1.17 million
Aug 29, 2025 $ 0.166
-3.80%
$ 31.86 million $ 1.05 million
Aug 28, 2025 $ 0.173
-0.04%
$ 33.11 million $ 890,648
Aug 27, 2025 $ 0.174
-4.63%
$ 33.13 million $ 1.55 million
Aug 26, 2025 $ 0.183
-6.39%
$ 34.81 million $ 1.77 million
Aug 25, 2025 $ 0.193
+1.68%
$ 37.41 million $ 8.92 million
Aug 24, 2025 $ 0.186
+2.58%
$ 36.38 million $ 1.51 million
Aug 23, 2025 $ 0.182
-0.39%
$ 34.71 million $ 877,733
Aug 22, 2025 $ 0.182
+1.63%
$ 35.01 million $ 1.09 million
Aug 21, 2025 $ 0.179
+3.69%
$ 34.19 million $ 1.65 million
Aug 20, 2025 $ 0.173
+5.14%
$ 32.94 million $ 908,621
Aug 19, 2025 $ 0.166
-1.56%
$ 31.43 million $ 750,777
Aug 18, 2025 $ 0.168
-2.14%
$ 32.22 million $ 867,927
Aug 17, 2025 $ 0.172
-1.21%
$ 32.93 million $ 771,575
Aug 16, 2025 $ 0.174
+3.14%
$ 33.33 million $ 817,946
Aug 15, 2025 $ 0.169
+0.17%
$ 32.32 million $ 774,051
Aug 14, 2025 $ 0.169
-7.74%
$ 32.26 million $ 877,236
Aug 13, 2025 $ 0.183
+1.50%
$ 34.97 million $ 787,254
Aug 12, 2025 $ 0.18
+3.58%
$ 34.45 million $ 905,942
Aug 11, 2025 $ 0.174
-4.12%
$ 33.29 million $ 927,859
Aug 10, 2025 $ 0.182
-2.38%
$ 34.89 million $ 580,525
Aug 9, 2025 $ 0.186
+1.38%
$ 35.64 million $ 600,078
Aug 8, 2025 $ 0.183
+3.21%
$ 35.09 million $ 776,536
Aug 7, 2025 $ 0.177
+2.59%
$ 33.93 million $ 1.07 million
Aug 6, 2025 $ 0.173
+0.01%
$ 33 million $ 936,821