Canada markets closed

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

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002835-0.000225 (-7.35%)
As of 12:18AM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20240.0028800.0028800.0028350.0028350.00283571,984
Mar 28, 2024------
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
Jan 18, 20240.0016030.0020870.0015730.0019330.00193326,258
Jan 17, 20240.0019670.0023730.0015990.0016000.00160023,952
Jan 16, 20240.0017840.0019850.0015840.0019700.00197028,108
Jan 15, 20240.0015960.0018080.0015150.0017850.00178526,395
Jan 14, 20240.0019900.0020460.0015350.0015940.00159427,103
Jan 13, 20240.0015640.0021980.0015540.0019880.00198829,392
Jan 12, 20240.0017530.0017870.0013500.0015640.00156432,329
Jan 11, 20240.0021870.0023530.0017530.0017580.00175827,704
Jan 10, 20240.0020470.0022580.0019560.0021840.00218431,249
Jan 09, 20240.0005250.0023700.0004980.0020400.00204026,437
Jan 08, 20240.0005080.0022710.0004730.0005250.00052531,328
Jan 07, 20240.0005580.0022430.0004990.0005080.00050826,318
Jan 06, 20240.0005160.0018190.0004550.0005430.00054329,369
Jan 05, 20240.0011380.0016610.0004450.0004950.00049533,155
Jan 04, 20240.0005290.0017920.0004640.0011400.00114035,128
Jan 03, 20240.0004270.0006360.0004270.0005290.00052931,555
Jan 02, 20240.0005700.0005720.0004270.0004270.00042727,519
Jan 01, 20240.0005540.0008180.0005070.0005700.00057029,282
Dec 31, 20230.0005260.0006500.0005190.0005550.00055528,359
Dec 30, 20230.0004670.0006760.0004670.0005270.00052733,933
Dec 29, 20230.0006680.0007220.0004360.0004670.00046734,271
Dec 28, 20230.0007320.0523000.0004940.0006680.00066854,702
Dec 27, 20230.0005260.0008160.0004950.0007310.00073129,307
Dec 26, 20230.0004470.0006000.0004470.0005250.00052529,931
Dec 25, 20230.0006080.0006510.0004470.0004470.00044731,870
Dec 24, 20230.0004460.0006460.0004460.0006090.00060933,073
Dec 23, 20230.0005440.0006030.0004180.0004460.00044631,617
Dec 22, 20230.0005440.0005730.0004510.0005440.00054426,235
Dec 21, 20230.0005430.0006160.0004650.0005440.00054428,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...