SoMee.Social Historical Data

ONG Page 9
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.168
-1.96%
$ 32.18 million $ 1.02 million
Jun 16, 2025 $ 0.172
-2.87%
$ 32.82 million $ 907,120
Jun 15, 2025 $ 0.177
+2.32%
$ 33.79 million $ 1.28 million
Jun 14, 2025 $ 0.173
-0.67%
$ 33.02 million $ 978,635
Jun 13, 2025 $ 0.174
-2.04%
$ 33.24 million $ 1 million
Jun 12, 2025 $ 0.177
-4.77%
$ 33.94 million $ 1.08 million
Jun 11, 2025 $ 0.186
-2.42%
$ 35.64 million $ 1.02 million
Jun 10, 2025 $ 0.191
+2.34%
$ 36.53 million $ 1.27 million
Jun 9, 2025 $ 0.187
+4.05%
$ 35.7 million $ 1.18 million
Jun 8, 2025 $ 0.179
+0.58%
$ 34.31 million $ 1.03 million
Jun 7, 2025 $ 0.178
+1.94%
$ 34.11 million $ 1.02 million
Jun 6, 2025 $ 0.175
+0.82%
$ 33.46 million $ 942,327
Jun 5, 2025 $ 0.173
-4.85%
$ 33.19 million $ 1.09 million
Jun 4, 2025 $ 0.182
-2.14%
$ 34.89 million $ 974,238
Jun 3, 2025 $ 0.186
-0.53%
$ 35.65 million $ 1.01 million
Jun 2, 2025 $ 0.187
+3.41%
$ 35.83 million $ 1.09 million
Jun 1, 2025 $ 0.181
+2.19%
$ 34.65 million $ 890,079
May 31, 2025 $ 0.177
+0.85%
$ 33.91 million $ 940,865
May 30, 2025 $ 0.176
-8.83%
$ 33.62 million $ 1.16 million
May 29, 2025 $ 0.193
-2.92%
$ 36.88 million $ 1.04 million
May 28, 2025 $ 0.199
-1.21%
$ 37.99 million $ 1.09 million
May 27, 2025 $ 0.201
+1.33%
$ 38.46 million $ 1.11 million
May 26, 2025 $ 0.198
-2.02%
$ 37.95 million $ 923,905
May 25, 2025 $ 0.202
-0.86%
$ 38.73 million $ 969,981
May 24, 2025 $ 0.204
+0.45%
$ 39.07 million $ 935,944
May 23, 2025 $ 0.203
-7.44%
$ 38.91 million $ 987,454
May 22, 2025 $ 0.22
+4.19%
$ 42.03 million $ 854,992
May 21, 2025 $ 0.211
-0.19%
$ 40.34 million $ 810,744
May 20, 2025 $ 0.211
-0.14%
$ 40.42 million $ 612,988
May 19, 2025 $ 0.212
-2.27%
$ 40.48 million $ 638,673
May 18, 2025 $ 0.217
+3.77%
$ 41.44 million $ 612,339
May 17, 2025 $ 0.209
-2.46%
$ 39.92 million $ 647,809
May 16, 2025 $ 0.214
-1.15%
$ 40.95 million $ 666,085
May 15, 2025 $ 0.216
-4.27%
$ 41.38 million $ 693,263
May 14, 2025 $ 0.226
-4.20%
$ 43.21 million $ 734,578
May 13, 2025 $ 0.236
+0.90%
$ 45.12 million $ 823,199
May 12, 2025 $ 0.234
+1.97%
$ 44.71 million $ 1.02 million
May 11, 2025 $ 0.229
-3.09%
$ 43.84 million $ 1.15 million
May 10, 2025 $ 0.236
+4.29%
$ 45.24 million $ 970,133
May 9, 2025 $ 0.227
+5.98%
$ 43.37 million $ 792,484
May 8, 2025 $ 0.214
+9.99%
$ 40.91 million $ 777,413
May 7, 2025 $ 0.194
+1.05%
$ 37.17 million $ 576,095
May 6, 2025 $ 0.192
-3.06%
$ 36.78 million $ 625,151
May 5, 2025 $ 0.198
+1.22%
$ 37.93 million $ 620,761
May 4, 2025 $ 0.196
-3.52%
$ 37.49 million $ 593,647
May 3, 2025 $ 0.203
-3.32%
$ 38.86 million $ 624,433
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