SoMee.Social Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.062
-13.83%
$ 10.47 million $ 4.41 million
Apr 2026 $ 0.0727
+17.95%
$ 12.13 million $ 59.45 million
Mar 2026 $ 0.0617
-1.81%
$ 10.39 million $ 19.48 million
Feb 2026 $ 0.0629
-11.77%
$ 10.58 million $ 14.55 million
Jan 2026 $ 0.0775
-7.87%
$ 11.99 million $ 19.9 million
Dec 2025 $ 0.0838
-13.89%
$ 14.15 million $ 30.34 million
Nov 2025 $ 0.101
-7.30%
$ 16.4 million $ 27.63 million
Oct 2025 $ 0.106
-28.58%
$ 18.32 million $ 28.28 million
Sep 2025 $ 0.152
-8.77%
$ 24.94 million $ 23.64 million
Aug 2025 $ 0.169
-2.81%
$ 31.8 million $ 38.15 million
Jul 2025 $ 0.182
+9.11%
$ 33.35 million $ 46.34 million
Jun 2025 $ 0.171
-3.40%
$ 31.98 million $ 30.03 million
May 2025 $ 0.177
-14.79%
$ 33.91 million $ 25.17 million
Apr 2025 $ 0.208
+9.98%
$ 39.8 million $ 19.99 million
Mar 2025 $ 0.189
-24.03%
$ 36.21 million $ 18.18 million
Feb 2025 $ 0.249
-15.87%
$ 47.69 million $ 18.58 million
Jan 2025 $ 0.296
-6.08%
$ 56.68 million $ 32.57 million
Dec 2024 $ 0.321
-27.41%
$ 60.29 million $ 31.36 million
Nov 2024 $ 0.444
+58.66%
$ 84.89 million $ 29.98 million
Oct 2024 $ 0.296
-7.05%
$ 53.51 million $ 24.76 million
Sep 2024 $ 0.318
+13.89%
$ 60.85 million $ 29.56 million
Aug 2024 $ 0.279
-13.16%
$ 53.41 million $ 28.42 million
Jul 2024 $ 0.321
-12.45%
$ 61.51 million $ 57.54 million
Jun 2024 $ 0.367
-15.00%
$ 70.26 million $ 134.89 million
May 2024 $ 0.432
-26.32%
$ 82.66 million $ 103.61 million
Apr 2024 $ 0.586
+35.72%
$ 112.05 million $ 500.39 million
Mar 2024 $ 0.432
+13.52%
$ 82.57 million $ 173.18 million
Feb 2024 $ 0.38
+25.74%
$ 72.74 million $ 57.99 million
Jan 2024 $ 0.302
-24.24%
$ 57.69 million $ 96.2 million
Dec 2023 $ 0.398
+2.95%
$ 76.7 million $ 124 million
Nov 2023 $ 0.386
+16.73%
$ 73.81 million $ 131.31 million
Oct 2023 $ 0.33
+44.14%
$ 63.23 million $ 52.05 million
Sep 2023 $ 0.229
+10.12%
$ 43.87 million $ 15.68 million
Aug 2023 $ 0.208
-13.97%
$ 39.84 million $ 28.98 million
Jul 2023 $ 0.242
+4.57%
$ 46.31 million $ 143.63 million
Jun 2023 $ 0.231
-4.64%
$ 44.28 million $ 6.65 million
May 2023 $ 0.243
-15.71%
$ 46.43 million $ 9.02 million
Apr 2023 $ 0.288
-3.67%
$ 55.09 million $ 23.17 million
Mar 2023 $ 0.299
-8.05%
$ 57.19 million $ 24.18 million
Feb 2023 $ 0.325
+10.87%
$ 62.19 million $ 36.38 million
Jan 2023 $ 0.293
+37.64%
$ 56.09 million $ 30.97 million
Dec 2022 $ 0.213
-18.55%
$ 40.75 million $ 23.41 million
Nov 2022 $ 0.262
-20.37%
$ 50.12 million $ 31.74 million
Oct 2022 $ 0.329
+1.65%
$ 63 million $ 73.6 million
Sep 2022 $ 0.324
-11.03%
$ 61.98 million $ 39.35 million
Aug 2022 $ 0.364
-16.39%
$ 69.62 million $ 69.62 million
Jul 2022 $ 0.436
+19.68%
$ 83.38 million $ 50.03 million
Jun 2022 $ 0.364
-16.45%
$ 69.66 million $ 75.87 million
May 2022 $ 0.436
-30.22%
$ 83.38 million $ 65.95 million
Apr 2022 $ 0.624
-29.79%
$ 119.48 million $ 48.38 million
Download