SNM-USD - SONM USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20200.00840.00910.00830.00870.0087387,470
02 Jun 20200.00830.00910.00790.00840.0084538,407
01 Jun 20200.00810.00950.00780.00840.0084967,146
31 May 20200.00800.01110.00770.00810.00812,309,552
30 May 20200.00790.00840.00780.00800.0080235,038
29 May 20200.00730.00800.00730.00790.0079136,149
28 May 20200.00780.00790.00720.00730.0073198,084
27 May 20200.00780.00830.00750.00780.0078273,315
26 May 20200.00820.00820.00740.00780.0078322,443
25 May 20200.00710.00840.00700.00820.0082575,729
24 May 20200.00710.00770.00700.00710.0071270,910
23 May 20200.00700.00860.00690.00710.0071731,757
22 May 20200.00640.00720.00630.00700.0070174,932
21 May 20200.00660.00690.00620.00640.0064178,718
20 May 20200.00710.00710.00620.00660.0066223,436
19 May 20200.00730.00730.00690.00710.007142,344
18 May 20200.00710.00730.00690.00730.007349,375
17 May 20200.00700.00770.00680.00710.0071237,654
16 May 20200.00640.00750.00630.00690.0069269,554
15 May 20200.00640.00650.00620.00640.006423,612
14 May 20200.00640.00650.00630.00640.006429,555
13 May 20200.00620.00640.00610.00640.006462,460
12 May 20200.00610.00640.00610.00620.006292,800
11 May 20200.00620.00630.00570.00610.006158,177
10 May 20200.00700.00700.00570.00620.0062181,580
09 May 20200.00670.00730.00660.00700.0070172,092
08 May 20200.00640.00700.00630.00670.006748,566
07 May 20200.00680.00680.00600.00640.006481,384
06 May 20200.00710.00710.00680.00680.006846,309
05 May 20200.00700.00720.00680.00710.007130,783
04 May 20200.00710.00710.00670.00700.007045,253
03 May 20200.00730.00740.00700.00710.007130,647
02 May 20200.00730.00750.00710.00730.007383,050
01 May 20200.00680.00760.00680.00730.0073220,211
30 Apr 20200.00710.00780.00670.00680.0068132,684
29 Apr 20200.00700.00740.00670.00710.0071177,147
28 Apr 20200.00700.00710.00690.00700.007036,859
27 Apr 20200.00710.00720.00690.00700.007045,840
26 Apr 20200.00690.00720.00690.00710.007191,516
25 Apr 20200.00690.00730.00670.00690.0069343,937
24 Apr 20200.00660.00690.00660.00690.006944,724
23 Apr 20200.00670.00680.00650.00660.006643,032
22 Apr 20200.00650.00680.00630.00670.006721,695
21 Apr 20200.00650.00650.00620.00650.006537,414
20 Apr 20200.00700.00720.00630.00650.006583,763
19 Apr 20200.00710.00710.00690.00700.007014,610
18 Apr 20200.00680.00710.00670.00710.007148,061
17 Apr 20200.00680.00690.00660.00680.006822,731
16 Apr 20200.00630.00680.00620.00680.006821,764
15 Apr 20200.00660.00670.00630.00630.006324,807
14 Apr 20200.00660.00680.00650.00660.006629,470
13 Apr 20200.00670.00670.00640.00660.006619,103
12 Apr 20200.00660.00700.00650.00680.006829,420
11 Apr 20200.00660.00660.00640.00660.006619,059
10 Apr 20200.00720.00720.00630.00660.006661,386
09 Apr 20200.00720.00730.00690.00720.007250,905
08 Apr 20200.00700.00730.00700.00720.007234,575
07 Apr 20200.00710.00740.00690.00700.007065,379
06 Apr 20200.00670.00710.00670.00710.007147,666
05 Apr 20200.00670.00700.00650.00670.0067127,334
04 Apr 20200.00660.00680.00650.00670.006755,444
03 Apr 20200.00660.00690.00650.00660.006662,576
02 Apr 20200.00650.00700.00650.00660.0066105,468
01 Apr 20200.00660.00660.00610.00650.006575,386
31 Mar 20200.00640.00680.00630.00660.0066140,842
30 Mar 20200.00600.00670.00590.00640.006478,381
29 Mar 20200.00640.00650.00590.00600.006088,083
28 Mar 20200.00630.00660.00600.00640.0064167,722
27 Mar 20200.00750.00750.00630.00630.0063584,727
26 Mar 20200.00700.00750.00640.00740.0074989,996
25 Mar 20200.00630.00780.00610.00700.0070568,229
24 Mar 20200.00650.00660.00610.00630.006370,136
23 Mar 20200.00580.00700.00570.00650.0065147,148
22 Mar 20200.00650.00700.00580.00580.0058110,557
21 Mar 20200.00660.00700.00610.00650.0065311,904
20 Mar 20200.00900.00980.00580.00670.00671,521,972
19 Mar 20200.00460.00920.00460.00860.0086532,507
18 Mar 20200.00470.00490.00450.00470.004713,155
17 Mar 20200.00450.00500.00440.00470.004722,676
16 Mar 20200.00530.00540.00410.00450.004540,279
15 Mar 20200.00540.00580.00510.00530.005345,416
14 Mar 20200.00550.00580.00530.00540.005459,968
13 Mar 20200.00480.00610.00380.00550.005566,177
12 Mar 20200.00960.00960.00480.00480.0048141,283
11 Mar 20200.01010.01030.00880.00950.0095177,172
10 Mar 20200.00980.01040.00970.01010.0101107,858
09 Mar 20200.01000.01030.00930.00990.009974,598
08 Mar 20200.01190.01190.00990.01000.0100145,989
07 Mar 20200.01230.01280.01160.01190.0119258,515
06 Mar 20200.01200.01240.01190.01230.012395,767
05 Mar 20200.01170.01250.01160.01200.0120129,485
04 Mar 20200.01160.01190.01140.01170.0117119,324
03 Mar 20200.01180.01200.01140.01160.011680,333
02 Mar 20200.01130.01190.01110.01170.011771,803
01 Mar 20200.01150.01180.01100.01120.011275,553
29 Feb 20200.01120.01180.01110.01150.0115141,280
28 Feb 20200.01160.01190.01070.01120.011284,703
27 Feb 20200.01130.01200.01080.01160.011679,932
26 Feb 20200.01230.01230.01070.01130.0113130,122
25 Feb 20200.01280.01330.01220.01230.0123134,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more