SoMee.Social Historical Data

ONG Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.21
-0.47%
$ 40.2 million $ 611,093
May 1, 2025 $ 0.211
+1.43%
$ 40.37 million $ 556,038
Apr 30, 2025 $ 0.208
-3.19%
$ 39.8 million $ 626,134
Apr 29, 2025 $ 0.208
-1.44%
$ 39.78 million $ 599,538
Apr 28, 2025 $ 0.211
+1.71%
$ 40.36 million $ 552,381
Apr 27, 2025 $ 0.207
-4.26%
$ 39.69 million $ 648,033
Apr 26, 2025 $ 0.217
+0.23%
$ 41.45 million $ 566,526
Apr 25, 2025 $ 0.216
+1.90%
$ 41.35 million $ 619,275
Apr 24, 2025 $ 0.212
+1.33%
$ 40.58 million $ 567,840
Apr 23, 2025 $ 0.209
+0.61%
$ 40.05 million $ 570,849
Apr 22, 2025 $ 0.208
+5.26%
$ 39.82 million $ 550,297
Apr 21, 2025 $ 0.198
-1.61%
$ 37.83 million $ 564,015
Apr 20, 2025 $ 0.201
-0.96%
$ 38.45 million $ 595,273
Apr 19, 2025 $ 0.203
+3.10%
$ 38.81 million $ 596,230
Apr 18, 2025 $ 0.197
+3.02%
$ 37.66 million $ 737,660
Apr 17, 2025 $ 0.191
+0.26%
$ 36.59 million $ 577,174
Apr 16, 2025 $ 0.191
+3.65%
$ 36.48 million $ 752,173
Apr 15, 2025 $ 0.183
+6.03%
$ 35.11 million $ 747,133
Apr 14, 2025 $ 0.173
-0.88%
$ 33.12 million $ 589,916
Apr 13, 2025 $ 0.175
-5.01%
$ 33.42 million $ 731,223
Apr 12, 2025 $ 0.184
+3.26%
$ 35.18 million $ 585,097
Apr 11, 2025 $ 0.178
-0.99%
$ 34.09 million $ 624,807
Apr 10, 2025 $ 0.179
+3.20%
$ 34.3 million $ 1.16 million
Apr 9, 2025 $ 0.174
+11.18%
$ 33.22 million $ 1.87 million
Apr 8, 2025 $ 0.156
-4.15%
$ 29.88 million $ 561,122
Apr 7, 2025 $ 0.163
+2.48%
$ 31.18 million $ 671,789
Apr 6, 2025 $ 0.159
-8.18%
$ 30.4 million $ 583,834
Apr 5, 2025 $ 0.173
+0.05%
$ 33.12 million $ 511,339
Apr 4, 2025 $ 0.173
-1.03%
$ 33.1 million $ 499,765
Apr 3, 2025 $ 0.175
+0.72%
$ 33.44 million $ 527,961
Apr 2, 2025 $ 0.174
-8.88%
$ 33.25 million $ 609,012
Apr 1, 2025 $ 0.191
+0.83%
$ 36.49 million $ 592,610
Mar 31, 2025 $ 0.189
-4.61%
$ 36.21 million $ 724,583
Mar 30, 2025 $ 0.198
-0.06%
$ 37.95 million $ 543,356
Mar 29, 2025 $ 0.198
-5.51%
$ 37.96 million $ 573,441
Mar 28, 2025 $ 0.21
-5.75%
$ 40.19 million $ 543,656
Mar 27, 2025 $ 0.223
-0.25%
$ 42.65 million $ 549,029
Mar 26, 2025 $ 0.223
-1.52%
$ 42.76 million $ 528,074
Mar 25, 2025 $ 0.227
+1.02%
$ 43.42 million $ 721,999
Mar 24, 2025 $ 0.225
+3.06%
$ 42.98 million $ 602,063
Mar 23, 2025 $ 0.218
-0.48%
$ 41.73 million $ 560,964
Mar 22, 2025 $ 0.219
+1.45%
$ 41.93 million $ 506,434
Mar 21, 2025 $ 0.216
-2.09%
$ 41.33 million $ 531,097
Mar 20, 2025 $ 0.221
-1.69%
$ 42.21 million $ 524,359
Mar 19, 2025 $ 0.225
+1.11%
$ 42.99 million $ 669,211
Mar 18, 2025 $ 0.222
+3.52%
$ 42.56 million $ 596,550
Mar 17, 2025 $ 0.215
+3.47%
$ 41.15 million $ 533,002
Mar 16, 2025 $ 0.208
-3.37%
$ 39.77 million $ 508,527
Mar 15, 2025 $ 0.215
+2.34%
$ 41.16 million $ 481,880
Mar 14, 2025 $ 0.213
+3.87%
$ 40.78 million $ 549,452