SoMee.Social Historical Data

ONG Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2025 $ 0.173
-1.43%
$ 33.05 million $ 1.41 million
Aug 4, 2025 $ 0.175
+2.80%
$ 33.51 million $ 1.05 million
Aug 3, 2025 $ 0.171
+3.02%
$ 32.61 million $ 920,407
Aug 2, 2025 $ 0.167
-2.23%
$ 31.79 million $ 936,743
Aug 1, 2025 $ 0.169
-3.24%
$ 32.59 million $ 995,455
Jul 31, 2025 $ 0.174
-4.41%
$ 33.35 million $ 980,433
Jul 30, 2025 $ 0.182
-0.78%
$ 34.89 million $ 1.07 million
Jul 29, 2025 $ 0.184
-1.35%
$ 35.17 million $ 936,779
Jul 28, 2025 $ 0.186
-7.58%
$ 35.65 million $ 1.06 million
Jul 27, 2025 $ 0.202
+2.70%
$ 38.57 million $ 1.03 million
Jul 26, 2025 $ 0.196
-1.45%
$ 37.56 million $ 981,879
Jul 25, 2025 $ 0.199
+1.56%
$ 38.11 million $ 1.01 million
Jul 24, 2025 $ 0.196
-2.67%
$ 37.53 million $ 927,360
Jul 23, 2025 $ 0.202
-6.41%
$ 38.56 million $ 1.89 million
Jul 22, 2025 $ 0.215
-0.50%
$ 41.19 million $ 1.18 million
Jul 21, 2025 $ 0.217
+1.05%
$ 41.4 million $ 1.16 million
Jul 20, 2025 $ 0.215
+4.75%
$ 41.05 million $ 1.2 million
Jul 19, 2025 $ 0.205
+0.30%
$ 39.17 million $ 1.16 million
Jul 18, 2025 $ 0.204
+0.37%
$ 39.04 million $ 1.08 million
Jul 17, 2025 $ 0.203
+0.43%
$ 38.9 million $ 1.14 million
Jul 16, 2025 $ 0.202
+0.70%
$ 38.73 million $ 1.19 million
Jul 15, 2025 $ 0.201
+2.42%
$ 38.46 million $ 1.32 million
Jul 14, 2025 $ 0.196
-0.35%
$ 37.54 million $ 1.16 million
Jul 13, 2025 $ 0.195
+1.05%
$ 37.66 million $ 987,641
Jul 12, 2025 $ 0.192
+2.70%
$ 36.96 million $ 1.82 million
Jul 11, 2025 $ 0.187
+1.45%
$ 35.87 million $ 1.14 million
Jul 10, 2025 $ 0.18
+0.68%
$ 34.4 million $ 1.15 million
Jul 9, 2025 $ 0.179
+4.21%
$ 34.17 million $ 1.09 million
Jul 8, 2025 $ 0.171
+2.29%
$ 32.78 million $ 979,488
Jul 7, 2025 $ 0.168
-0.84%
$ 32.05 million $ 1.11 million
Jul 6, 2025 $ 0.169
+2.22%
$ 32.32 million $ 1.12 million
Jul 5, 2025 $ 0.166
+0.46%
$ 31.61 million $ 973,790
Jul 4, 2025 $ 0.165
-4.28%
$ 31.6 million $ 1.13 million
Jul 3, 2025 $ 0.172
+0.54%
$ 33.01 million $ 933,193
Jul 2, 2025 $ 0.172
+7.71%
$ 32.83 million $ 1.06 million
Jul 1, 2025 $ 0.159
-4.68%
$ 30.48 million $ 13.36 million
Jun 30, 2025 $ 0.167
-2.39%
$ 31.98 million $ 1.08 million
Jun 29, 2025 $ 0.171
+3.53%
$ 32.76 million $ 1.1 million
Jun 28, 2025 $ 0.165
+0.64%
$ 31.64 million $ 976,604
Jun 27, 2025 $ 0.164
+0.23%
$ 31.44 million $ 1.04 million
Jun 26, 2025 $ 0.164
-2.75%
$ 31.37 million $ 1.04 million
Jun 25, 2025 $ 0.169
-2.40%
$ 32.26 million $ 1.07 million
Jun 24, 2025 $ 0.173
+2.82%
$ 33.05 million $ 906,840
Jun 23, 2025 $ 0.168
+9.17%
$ 32.15 million $ 964,820
Jun 22, 2025 $ 0.154
-3.97%
$ 29.45 million $ 1.01 million