Canada markets closed

SonoCoin USD (SONO1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.056239+0.023667 (+72.66%)
As of 09:40PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20220.0327080.0578610.0325650.0562390.05623932,399
Jan. 25, 20220.0365840.0587270.0316090.0327140.03271479,354
Jan. 24, 20220.0556860.0661290.0296290.0365840.03658471,928
Jan. 23, 20220.0499020.0662870.0482350.0556860.05568647,848
Jan. 22, 20220.0484450.0671780.0396830.0499020.04990241,586
Jan. 21, 20220.0409480.0578780.0382040.0484450.04844544,700
Jan. 20, 20220.0590120.0626100.0409440.0409480.040948123,047
Jan. 19, 20220.0649760.0697040.0590120.0590130.05901337,057
Jan. 18, 20220.0670840.0747470.0649760.0649760.06497635,459
Jan. 17, 20220.0606730.0748700.0584240.0670850.06708566,390
Jan. 16, 20220.0580500.0625870.0480230.0606720.06067267,745
Jan. 15, 20220.0591380.0620660.0517180.0580450.05804586,396
Jan. 14, 20220.0725300.0755340.0446710.0591370.059137118,136
Jan. 13, 20220.0735210.0755480.0725190.0725290.07252984,255
Jan. 12, 20220.0735270.0755480.0735150.0735210.07352186,737
Jan. 11, 20220.0735200.0755300.0735080.0735270.073527104,208
Jan. 10, 20220.0755130.0755190.0355710.0735200.073520145,268
Jan. 09, 20220.0755070.0755280.0754900.0755130.07551382,731
Jan. 08, 20220.0755190.0755480.0754880.0755070.075507102,133
Jan. 07, 20220.0755160.0755470.0754880.0755190.075519106,538
Jan. 06, 20220.0755090.0960160.0417050.0755150.07551598,043
Jan. 05, 20220.0755150.0930210.0754960.0755090.07550996,131
Jan. 04, 20220.0380300.0930210.0337030.0755160.07551688,904
Jan. 03, 20220.0282370.0765060.0241020.0380300.038030104,348
Jan. 02, 20220.0755200.0755570.0265080.0282370.028237112,234
Jan. 01, 20220.0755070.0755560.0377060.0755210.075521107,072
Dec. 31, 20210.0755650.0758470.0572710.0755140.07551480,801
Dec. 30, 20210.0766720.0791820.0753430.0755600.07556091,714
Dec. 29, 20210.0891290.1000020.0406090.0766670.076667114,457
Dec. 28, 20210.0891670.0894430.0693070.0891420.08914266,247
Dec. 27, 20210.0887010.0892180.0701470.0891410.08914151,446
Dec. 26, 20210.0883850.0895980.0702480.0887130.08871347,796
Dec. 25, 20210.0861340.0895370.0704910.0883800.08838044,280
Dec. 24, 20210.0865040.0865700.0687280.0861320.08613242,843
Dec. 23, 20210.0890000.0894370.0705650.0864930.08649348,972
Dec. 22, 20210.0879330.0906090.0662340.0890060.08900653,436
Dec. 21, 20210.0648150.0928810.0631580.0879230.08792323,552
Dec. 20, 20210.0539130.0648670.0500250.0648100.06481019,067
Dec. 19, 20210.0641090.0700090.0529660.0539120.05391211,221
Dec. 18, 20210.0639380.0657150.0638290.0641180.06411813,713
Dec. 17, 20210.0636920.0639300.0612790.0639020.06390214,142
Dec. 16, 20210.0654050.0661480.0530540.0636820.06368215,918
Dec. 15, 20210.0665310.0730720.0401480.0654050.06540518,247
Dec. 14, 20210.0656150.0730400.0401150.0657890.06578917,583
Dec. 13, 20210.0647780.0660460.0451180.0656150.06561518,421
Dec. 12, 20210.0659190.0697760.0647240.0647460.06474619,467
Dec. 11, 20210.0679990.0700650.0655860.0659260.06592621,899
Dec. 10, 20210.0673830.0714010.0672570.0680060.06800623,016
Dec. 09, 20210.0692400.0711000.0488890.0673570.06735724,556
Dec. 08, 20210.0564960.0718320.0486010.0693170.06931730,879
Dec. 07, 20210.0633340.0664280.0511800.0564940.056494128,343
Dec. 06, 20210.0465970.0691050.0455050.0633420.063342116,451
Dec. 05, 20210.0500960.0690180.0458110.0465910.046591107,920
Dec. 04, 20210.0724400.0745110.0497710.0501000.05010099,921
Dec. 03, 20210.0723830.0773460.0456680.0724440.07244426,316
Dec. 02, 20210.0742420.0770810.0376350.0723170.07231732,531
Dec. 01, 20210.0497270.0796460.0465860.0742420.07424230,065
Nov. 30, 20210.0519480.0574510.0353270.0497330.049733123,326
Nov. 29, 20210.0685900.0807810.0519230.0519620.051962110,006
Nov. 28, 20210.0702340.0811180.0607190.0686010.068601103,915
Nov. 27, 20210.0699850.0785350.0562390.0702070.070207102,984
Nov. 26, 20210.0561570.0844950.0558570.0699510.06995197,829
Nov. 25, 20210.0683450.0845580.0386200.0606300.060630101,157
Nov. 24, 20210.0809080.0846510.0448720.0809430.080943108,857
Nov. 23, 20210.0547190.0846120.0469680.0809150.080915113,427
Nov. 22, 20210.0581820.0811120.0433270.0547210.054721106,155
Nov. 21, 20210.0808510.0841290.0581800.0582050.05820570,603
Nov. 20, 20210.0607060.0813460.0605310.0807990.08079955,554
Nov. 19, 20210.0614720.0811980.0605100.0607110.060711105,165
Nov. 18, 20210.0844460.0845990.0396540.0614790.06147992,617
Nov. 17, 20210.0845430.0861140.0801270.0844560.084456108,139
Nov. 16, 20210.0842050.0863230.0796210.0845570.084557118,640
Nov. 15, 20210.0810490.0894960.0711670.0840750.084075120,728
Nov. 14, 20210.0810620.0811530.0710080.0810330.081033117,758
Nov. 13, 20210.0724900.0846140.0569950.0810670.081067122,569
Nov. 12, 20210.0808740.0843070.0451430.0724010.072401116,687
Nov. 11, 20210.0806780.0809760.0576160.0809760.080976105,522
Nov. 10, 20210.0827230.0839490.0547830.0806820.080682119,208
Nov. 09, 20210.0794970.0842540.0547920.0827170.082717131,878
Nov. 08, 20210.0809630.0843420.0547760.0795000.079500130,991
Nov. 07, 20210.0517750.0887840.0517540.0809570.080957119,250
Nov. 06, 20210.0722640.0722640.0403350.0517660.051766118,022
Nov. 05, 20210.0670410.0726290.0500400.0722680.072268112,004
Nov. 04, 20210.0643080.0697990.0495270.0670470.067047106,428
Nov. 03, 20210.0580370.0645720.0524560.0643090.064309118,964
Nov. 02, 20210.0550120.0580430.0531670.0580360.058036117,137
Nov. 01, 20210.0550180.0551920.0533700.0550170.055017114,349
Oct. 31, 20210.0549050.0575960.0546820.0550200.055020109,899
Oct. 30, 20210.0541470.0576930.0438880.0549010.054901120,719
Oct. 29, 20210.0492590.0565650.0492490.0541460.054146114,180
Oct. 28, 20210.0498100.0566010.0310520.0492560.04925691,099
Oct. 27, 20210.0527000.0527510.0268300.0498120.049812107,113
Oct. 26, 20210.0546840.0566380.0258200.0527000.052700119,950
Oct. 25, 20210.0550140.0550190.0462920.0546820.054682117,417
Oct. 24, 20210.0549330.0550730.0363450.0550170.055017110,861
Oct. 23, 20210.0578610.0579410.0452600.0549340.054934116,864
Oct. 22, 20210.0529780.0579860.0465320.0578600.057860109,483
Oct. 21, 20210.0574890.0575050.0384660.0529780.052978101,083
Oct. 20, 20210.0496470.0574910.0325140.0574850.057485119,963
Oct. 19, 20210.0523730.0523780.0324950.0496470.049647126,308
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...