UK markets close in 1 hour 41 minutes

SONM (BEP-20) USD (SNM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001649+0.000517 (+45.62%)
As of 01:43PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.0010340.0018370.0010290.0016490.00164916,511
25 Apr 20240.0021450.0021920.0010300.0010310.00103125,404
24 Apr 20240.0013400.0021460.0013050.0021440.00214419,110
23 Apr 20240.0027280.0027420.0013190.0013400.00134023,476
22 Apr 20240.0027410.0032940.0027320.0027350.00273516,663
21 Apr 20240.0023600.0028960.0021030.0027410.00274114,901
20 Apr 20240.0032970.0033450.0022840.0023600.00236017,121
19 Apr 20240.0027940.0034730.0027140.0032960.00329617,324
18 Apr 20240.0027770.0032340.0027740.0027940.00279417,204
17 Apr 20240.0017090.0027810.0016920.0027770.00277714,602
16 Apr 20240.0020170.0022320.0017010.0017090.00170914,410
15 Apr 20240.0019410.0023240.0019380.0020170.00201718,543
14 Apr 20240.0016820.0019470.0015180.0019410.00194118,634
13 Apr 20240.0023530.0023750.0016290.0016820.00168234,128
12 Apr 20240.0015690.0029350.0015350.0023530.00235341,678
11 Apr 20240.0009570.0017740.0009030.0015690.00156922,627
10 Apr 20240.0024540.0027820.0008400.0009570.00095740,132
09 Apr 20240.0022850.0024760.0019060.0024540.00245416,474
08 Apr 20240.0016660.0023230.0014730.0022850.00228515,967
07 Apr 20240.0024130.0027380.0016650.0016660.00166621,986
06 Apr 20240.0015920.0025340.0015870.0024130.00241319,626
05 Apr 20240.0008270.0017100.0008240.0015920.00159218,750
04 Apr 20240.0030890.0034240.0008240.0008270.00082735,855
03 Apr 20240.0024440.0040220.0024360.0030890.00308953,999
02 Apr 20240.0013900.0024670.0013750.0024440.00244421,942
01 Apr 20240.0031340.0032370.0013830.0013900.00139035,023
31 Mar 20240.0024870.0032130.0023780.0031340.00313421,999
30 Mar 20240.0030400.0035310.0024100.0024870.00248722,199
29 Mar 20240.0028810.0032810.0024970.0030390.00303929,830
28 Mar 20240.0030630.0032050.0012870.0028810.00288171,600
27 Mar 20240.0026840.0032250.0025110.0030630.00306323,071
26 Mar 20240.0031660.0032860.0026140.0026860.00268629,538
25 Mar 20240.0030450.0033990.0030110.0031710.00317125,479
24 Mar 20240.0030350.0030800.0027000.0030450.00304527,607
23 Mar 20240.0025520.0030970.0025180.0030350.00303529,346
22 Mar 20240.0023510.0026390.0022210.0025520.00255226,130
21 Mar 20240.0030830.0031380.0022540.0023640.00236432,326
20 Mar 20240.0027490.0031100.0025760.0030830.00308330,864
19 Mar 20240.0027780.0029730.0025640.0027490.00274931,609
18 Mar 20240.0025580.0032480.0025390.0027780.00277844,000
17 Mar 20240.0024280.0025860.0022400.0024970.00249729,939
16 Mar 20240.0019480.0026400.0018090.0024280.00242838,829
15 Mar 20240.0022010.0026300.0018440.0019480.00194838,362
14 Mar 20240.0022170.0025290.0020590.0022010.00220147,215
13 Mar 20240.0020110.0029360.0019560.0022170.00221737,189
12 Mar 20240.0024440.0031220.0018570.0020110.00201129,173
11 Mar 20240.0026560.0029520.0022340.0024440.00244429,395
10 Mar 20240.0017630.0027310.0016260.0026870.00268732,682
09 Mar 20240.0020420.0027430.0017040.0017620.00176230,080
08 Mar 20240.0022830.0023070.0016980.0020460.00204617,529
07 Mar 20240.0025410.0035430.0022660.0022830.00228316,619
06 Mar 20240.0024470.0026380.0020290.0025410.00254123,722
05 Mar 20240.0033710.0039620.0023440.0024470.00244729,424
04 Mar 20240.0028720.0037670.0027950.0033730.00337327,198
03 Mar 20240.0029440.0033390.0023280.0028650.00286536,274
02 Mar 20240.0028350.0030750.0025910.0029400.00294027,242
01 Mar 20240.0016400.0032130.0015440.0028360.00283622,050
29 Feb 20240.0019710.0021460.0016190.0016230.00162328,648
28 Feb 20240.0016670.0019770.0013630.0019710.00197121,544
27 Feb 20240.0015280.0030810.0015260.0016680.00166819,824
26 Feb 20240.0020850.0021260.0011420.0015280.00152825,375
25 Feb 20240.0029300.0030860.0020430.0020850.00208520,095
24 Feb 20240.0025980.0032310.0025780.0029190.00291923,888
23 Feb 20240.0021830.0026510.0018770.0025980.00259836,865
22 Feb 20240.0032970.0038000.0020880.0021810.00218137,807
21 Feb 20240.0028920.0035630.0026440.0033050.00330522,035
20 Feb 20240.0026760.0036680.0026620.0028920.00289221,088
19 Feb 20240.0018290.0026900.0016870.0026730.00267327,040
18 Feb 20240.0028850.0030220.0017850.0018280.00182823,733
17 Feb 20240.0012220.0029900.0011900.0028860.00288616,682
16 Feb 20240.0010900.0018960.0010900.0012230.00122328,160
15 Feb 20240.0015700.0015700.0009250.0010900.00109026,964
14 Feb 20240.0030320.0031240.0014820.0015560.00155628,414
13 Feb 20240.0028000.0039520.0027020.0030320.00303223,674
12 Feb 20240.0026050.0030970.0024620.0028020.00280219,051
11 Feb 20240.0023320.0028410.0020740.0026040.00260424,678
10 Feb 20240.0027870.0030840.0022780.0023250.00232523,011
09 Feb 20240.0026240.0031040.0024520.0027920.00279228,880
08 Feb 20240.0017010.0027700.0016940.0026240.00262427,472
07 Feb 20240.0022840.0023240.0016080.0017010.00170128,225
06 Feb 20240.0025230.0033770.0022670.0022670.00226725,369
05 Feb 20240.0030440.0032800.0024260.0025170.00251733,930
04 Feb 20240.0031960.0032250.0025290.0030570.00305761,964
03 Feb 20240.0025980.0042000.0023270.0032150.00321582,659
02 Feb 20240.0021420.0042330.0021200.0025980.00259876,500
01 Feb 20240.0017130.0022300.0016530.0021430.00214328,644
31 Jan 20240.0014940.0018410.0014930.0017140.00171427,234
30 Jan 20240.0009530.0015670.0008910.0014930.00149329,646
29 Jan 20240.0022780.0022950.0009510.0009530.00095346,951
28 Jan 20240.0019390.0023250.0019360.0022930.00229328,483
27 Jan 20240.0020740.0022490.0017380.0019370.00193717,131
26 Jan 20240.0020650.0022540.0017020.0020800.00208024,842
25 Jan 20240.0022090.0022780.0018030.0020630.00206313,134
24 Jan 20240.0023470.0025430.0021950.0022140.00221423,111
23 Jan 20240.0021500.0023750.0021360.0023460.00234624,117
22 Jan 20240.0021910.0022360.0019790.0021500.00215022,224
21 Jan 20240.0015520.0022270.0015270.0021910.00219126,850
20 Jan 20240.0021110.0021500.0015250.0015510.00155127,668
19 Jan 20240.0019340.0021820.0018180.0021030.00210323,142
18 Jan 20240.0016030.0020870.0015730.0019330.00193326,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...