Singapore markets closed

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

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002780-0.000148 (-5.05%)
As of 03:53PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0030620.0032030.0027800.0027800.00278019,465
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
17 Jan 20240.0019670.0023730.0015990.0016000.00160023,952
16 Jan 20240.0017840.0019850.0015840.0019700.00197028,108
15 Jan 20240.0015960.0018080.0015150.0017850.00178526,395
14 Jan 20240.0019900.0020460.0015350.0015940.00159427,103
13 Jan 20240.0015640.0021980.0015540.0019880.00198829,392
12 Jan 20240.0017530.0017870.0013500.0015640.00156432,329
11 Jan 20240.0021870.0023530.0017530.0017580.00175827,704
10 Jan 20240.0020470.0022580.0019560.0021840.00218431,249
09 Jan 20240.0005250.0023700.0004980.0020400.00204026,437
08 Jan 20240.0005080.0022710.0004730.0005250.00052531,328
07 Jan 20240.0005580.0022430.0004990.0005080.00050826,318
06 Jan 20240.0005160.0018190.0004550.0005430.00054329,369
05 Jan 20240.0011380.0016610.0004450.0004950.00049533,155
04 Jan 20240.0005290.0017920.0004640.0011400.00114035,128
03 Jan 20240.0004270.0006360.0004270.0005290.00052931,555
02 Jan 20240.0005700.0005720.0004270.0004270.00042727,519
01 Jan 20240.0005540.0008180.0005070.0005700.00057029,282
31 Dec 20230.0005260.0006500.0005190.0005550.00055528,359
30 Dec 20230.0004670.0006760.0004670.0005270.00052733,933
29 Dec 20230.0006680.0007220.0004360.0004670.00046734,271
28 Dec 20230.0007320.0523000.0004940.0006680.00066854,702
27 Dec 20230.0005260.0008160.0004950.0007310.00073129,307
26 Dec 20230.0004470.0006000.0004470.0005250.00052529,931
25 Dec 20230.0006080.0006510.0004470.0004470.00044731,870
24 Dec 20230.0004460.0006460.0004460.0006090.00060933,073
23 Dec 20230.0005440.0006030.0004180.0004460.00044631,617
22 Dec 20230.0005440.0005730.0004510.0005440.00054426,235
21 Dec 20230.0005430.0006160.0004650.0005440.00054428,032
20 Dec 20230.0005340.0006060.0003950.0005430.00054333,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...