Canada markets closed

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

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002384+0.000605 (+34.03%)
As of 02:03PM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.0018030.0023900.0018010.0023840.00238416,347
Apr 26, 20240.0010300.0018380.0010270.0018020.00180217,328
Apr 25, 20240.0021450.0021920.0010300.0010310.00103125,404
Apr 24, 20240.0013400.0021460.0013050.0021440.00214419,110
Apr 23, 20240.0027280.0027420.0013190.0013400.00134023,476
Apr 22, 20240.0027410.0032940.0027320.0027350.00273516,663
Apr 21, 20240.0023600.0028960.0021030.0027410.00274114,901
Apr 20, 20240.0032970.0033450.0022840.0023600.00236017,121
Apr 19, 20240.0027940.0034730.0027140.0032960.00329617,324
Apr 18, 20240.0027770.0032340.0027740.0027940.00279417,204
Apr 17, 20240.0017090.0027810.0016920.0027770.00277714,602
Apr 16, 20240.0020170.0022320.0017010.0017090.00170914,410
Apr 15, 20240.0019410.0023240.0019380.0020170.00201718,543
Apr 14, 20240.0016820.0019470.0015180.0019410.00194118,634
Apr 13, 20240.0023530.0023750.0016290.0016820.00168234,128
Apr 12, 20240.0015690.0029350.0015350.0023530.00235341,678
Apr 11, 20240.0009570.0017740.0009030.0015690.00156922,627
Apr 10, 20240.0024540.0027820.0008400.0009570.00095740,132
Apr 09, 20240.0022850.0024760.0019060.0024540.00245416,474
Apr 08, 20240.0016660.0023230.0014730.0022850.00228515,967
Apr 07, 20240.0024130.0027380.0016650.0016660.00166621,986
Apr 06, 20240.0015920.0025340.0015870.0024130.00241319,626
Apr 05, 20240.0008270.0017100.0008240.0015920.00159218,750
Apr 04, 20240.0030890.0034240.0008240.0008270.00082735,855
Apr 03, 20240.0024440.0040220.0024360.0030890.00308953,999
Apr 02, 20240.0013900.0024670.0013750.0024440.00244421,942
Apr 01, 20240.0031340.0032370.0013830.0013900.00139035,023
Mar 31, 20240.0024870.0032130.0023780.0031340.00313421,999
Mar 30, 20240.0030400.0035310.0024100.0024870.00248722,199
Mar 29, 20240.0028810.0032810.0024970.0030390.00303929,830
Mar 28, 20240.0030630.0032050.0012870.0028810.00288171,600
Mar 27, 20240.0026840.0032250.0025110.0030630.00306323,071
Mar 26, 20240.0031660.0032860.0026140.0026860.00268629,538
Mar 25, 20240.0030450.0033990.0030110.0031710.00317125,479
Mar 24, 20240.0030350.0030800.0027000.0030450.00304527,607
Mar 23, 20240.0025520.0030970.0025180.0030350.00303529,346
Mar 22, 20240.0023510.0026390.0022210.0025520.00255226,130
Mar 21, 20240.0030830.0031380.0022540.0023640.00236432,326
Mar 20, 20240.0027490.0031100.0025760.0030830.00308330,864
Mar 19, 20240.0027780.0029730.0025640.0027490.00274931,609
Mar 18, 20240.0025580.0032480.0025390.0027780.00277844,000
Mar 17, 20240.0024280.0025860.0022400.0024970.00249729,939
Mar 16, 20240.0019480.0026400.0018090.0024280.00242838,829
Mar 15, 20240.0022010.0026300.0018440.0019480.00194838,362
Mar 14, 20240.0022170.0025290.0020590.0022010.00220147,215
Mar 13, 20240.0020110.0029360.0019560.0022170.00221737,189
Mar 12, 20240.0024440.0031220.0018570.0020110.00201129,173
Mar 11, 20240.0026560.0029520.0022340.0024440.00244429,395
Mar 10, 20240.0017630.0027310.0016260.0026870.00268732,682
Mar 09, 20240.0020420.0027430.0017040.0017620.00176230,080
Mar 08, 20240.0022830.0023070.0016980.0020460.00204617,529
Mar 07, 20240.0025410.0035430.0022660.0022830.00228316,619
Mar 06, 20240.0024470.0026380.0020290.0025410.00254123,722
Mar 05, 20240.0033710.0039620.0023440.0024470.00244729,424
Mar 04, 20240.0028720.0037670.0027950.0033730.00337327,198
Mar 03, 20240.0029440.0033390.0023280.0028650.00286536,274
Mar 02, 20240.0028350.0030750.0025910.0029400.00294027,242
Mar 01, 20240.0016400.0032130.0015440.0028360.00283622,050
Feb 29, 20240.0019710.0021460.0016190.0016230.00162328,648
Feb 28, 20240.0016670.0019770.0013630.0019710.00197121,544
Feb 27, 20240.0015280.0030810.0015260.0016680.00166819,824
Feb 26, 20240.0020850.0021260.0011420.0015280.00152825,375
Feb 25, 20240.0029300.0030860.0020430.0020850.00208520,095
Feb 24, 20240.0025980.0032310.0025780.0029190.00291923,888
Feb 23, 20240.0021830.0026510.0018770.0025980.00259836,865
Feb 22, 20240.0032970.0038000.0020880.0021810.00218137,807
Feb 21, 20240.0028920.0035630.0026440.0033050.00330522,035
Feb 20, 20240.0026760.0036680.0026620.0028920.00289221,088
Feb 19, 20240.0018290.0026900.0016870.0026730.00267327,040
Feb 18, 20240.0028850.0030220.0017850.0018280.00182823,733
Feb 17, 20240.0012220.0029900.0011900.0028860.00288616,682
Feb 16, 20240.0010900.0018960.0010900.0012230.00122328,160
Feb 15, 20240.0015700.0015700.0009250.0010900.00109026,964
Feb 14, 20240.0030320.0031240.0014820.0015560.00155628,414
Feb 13, 20240.0028000.0039520.0027020.0030320.00303223,674
Feb 12, 20240.0026050.0030970.0024620.0028020.00280219,051
Feb 11, 20240.0023320.0028410.0020740.0026040.00260424,678
Feb 10, 20240.0027870.0030840.0022780.0023250.00232523,011
Feb 09, 20240.0026240.0031040.0024520.0027920.00279228,880
Feb 08, 20240.0017010.0027700.0016940.0026240.00262427,472
Feb 07, 20240.0022840.0023240.0016080.0017010.00170128,225
Feb 06, 20240.0025230.0033770.0022670.0022670.00226725,369
Feb 05, 20240.0030440.0032800.0024260.0025170.00251733,930
Feb 04, 20240.0031960.0032250.0025290.0030570.00305761,964
Feb 03, 20240.0025980.0042000.0023270.0032150.00321582,659
Feb 02, 20240.0021420.0042330.0021200.0025980.00259876,500
Feb 01, 20240.0017130.0022300.0016530.0021430.00214328,644
Jan 31, 20240.0014940.0018410.0014930.0017140.00171427,234
Jan 30, 20240.0009530.0015670.0008910.0014930.00149329,646
Jan 29, 20240.0022780.0022950.0009510.0009530.00095346,951
Jan 28, 20240.0019390.0023250.0019360.0022930.00229328,483
Jan 27, 20240.0020740.0022490.0017380.0019370.00193717,131
Jan 26, 20240.0020650.0022540.0017020.0020800.00208024,842
Jan 25, 20240.0022090.0022780.0018030.0020630.00206313,134
Jan 24, 20240.0023470.0025430.0021950.0022140.00221423,111
Jan 23, 20240.0021500.0023750.0021360.0023460.00234624,117
Jan 22, 20240.0021910.0022360.0019790.0021500.00215022,224
Jan 21, 20240.0015520.0022270.0015270.0021910.00219126,850
Jan 20, 20240.0021110.0021500.0015250.0015510.00155127,668
Jan 19, 20240.0019340.0021820.0018180.0021030.00210323,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...