Singapore markets closed

SONM USD (SNM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0117-0.0009 (-7.18%)
As of 10:49PM BST. Market open.
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.01260.01260.01150.01170.011783,218
17 Sep 20200.01200.01280.01160.01260.0126355,860
16 Sep 20200.01200.01260.01140.01200.0120183,082
15 Sep 20200.01290.01340.01190.01200.0120226,288
14 Sep 20200.01180.01500.01160.01290.01292,136,821
13 Sep 20200.01210.01260.01110.01180.0118210,293
12 Sep 20200.01240.01250.01150.01210.0121391,269
11 Sep 20200.01330.01350.01160.01240.0124335,478
10 Sep 20200.01260.01330.01260.01330.0133274,963
09 Sep 20200.01240.01320.01180.01260.0126582,990
08 Sep 20200.01210.01260.01170.01240.0124462,292
07 Sep 20200.01400.01560.01160.01210.01211,020,072
06 Sep 20200.01320.01480.01160.01400.0140330,560
05 Sep 20200.01480.01510.01230.01320.0132221,278
04 Sep 20200.01380.01610.01330.01480.0148710,650
03 Sep 20200.01620.01660.01350.01380.0138440,643
02 Sep 20200.01650.01970.01510.01620.01621,734,743
01 Sep 20200.01390.02090.01370.01650.01655,971,791
31 Aug 20200.01220.01460.01190.01390.0139842,897
30 Aug 20200.01210.01250.01170.01220.0122159,734
29 Aug 20200.01180.01280.01170.01210.0121264,752
28 Aug 20200.01140.01230.01130.01180.0118106,768
27 Aug 20200.01190.01220.01110.01140.0114158,441
26 Aug 20200.01280.01300.01190.01190.0119154,028
25 Aug 20200.01240.01310.01190.01280.0128330,113
24 Aug 20200.01210.01260.01200.01220.0122170,927
23 Aug 20200.01180.01220.01130.01210.0121123,263
22 Aug 20200.01140.01190.01110.01180.0118117,389
21 Aug 20200.01260.01270.01140.01140.0114113,889
20 Aug 20200.01150.01280.01150.01260.0126136,791
19 Aug 20200.01220.01280.01120.01150.0115210,777
18 Aug 20200.01250.01360.01210.01220.0122206,849
17 Aug 20200.01300.01300.01190.01260.0126305,362
16 Aug 20200.01190.01350.01160.01300.0130453,693
15 Aug 20200.01200.01230.01160.01190.011997,277
14 Aug 20200.01200.01240.01180.01200.0120156,686
13 Aug 20200.01160.01270.01120.01200.0120502,592
12 Aug 20200.01070.01170.01030.01160.0116243,310
11 Aug 20200.01110.01120.01020.01070.0107257,601
10 Aug 20200.01120.01140.01010.01110.0111841,813
09 Aug 20200.01020.01270.01000.01120.0112906,152
08 Aug 20200.01000.01080.00980.01020.0102253,769
07 Aug 20200.00970.01010.00940.01000.0100216,699
06 Aug 20200.00930.00970.00900.00950.0095149,369
05 Aug 20200.00930.00950.00910.00930.0093151,136
04 Aug 2020------
03 Aug 20200.00900.00940.00880.00910.0091137,150
02 Aug 20200.00940.00960.00850.00900.0090205,450
01 Aug 20200.00950.00970.00900.00940.0094264,599
31 Jul 20200.00990.01040.00940.00950.0095263,678
30 Jul 20200.00980.01010.00950.00990.0099144,945
29 Jul 20200.00990.01020.00950.00980.0098258,803
28 Jul 20200.00920.01040.00900.00980.0098469,085
27 Jul 20200.01070.01070.00860.00920.0092694,971
26 Jul 20200.01120.01180.01020.01070.0107263,041
25 Jul 20200.01130.01180.01100.01120.0112463,514
24 Jul 20200.01090.01160.01070.01130.0113314,862
23 Jul 20200.01110.01140.01060.01090.0109364,886
22 Jul 20200.01100.01170.01070.01110.0111670,849
21 Jul 20200.01010.01120.00980.01100.01101,119,719
20 Jul 20200.00990.01050.00970.01010.0101463,646
19 Jul 20200.00980.01000.00960.00990.0099153,389
18 Jul 20200.00980.01010.00960.00980.0098142,072
17 Jul 20200.00980.01000.00960.00980.009898,346
16 Jul 20200.01000.01020.00950.00980.0098165,196
15 Jul 20200.01010.01040.00970.01000.0100262,326
14 Jul 20200.01000.01030.00960.01010.0101298,595
13 Jul 20200.01080.01180.00980.01000.0100923,076
12 Jul 20200.01030.01100.00980.01080.0108325,753
11 Jul 20200.01030.01060.01010.01030.0103174,433
10 Jul 20200.00950.01070.00920.01030.0103754,948
09 Jul 20200.00960.00980.00900.00940.0094157,435
08 Jul 20200.00930.00980.00910.00960.0096344,020
07 Jul 20200.00930.00960.00900.00930.0093315,413
06 Jul 20200.00860.01060.00860.00930.00932,028,342
05 Jul 20200.00910.00920.00840.00860.008696,771
04 Jul 20200.00890.00940.00890.00910.0091103,972
03 Jul 20200.00870.00910.00860.00890.008951,349
02 Jul 20200.00890.00910.00850.00870.008780,719
01 Jul 20200.00860.00900.00850.00890.008985,245
30 Jun 20200.00880.00890.00850.00860.008649,624
29 Jun 20200.00870.00900.00860.00880.008861,975
28 Jun 20200.00850.00900.00840.00870.008783,690
27 Jun 20200.00900.00910.00830.00850.0085184,811
26 Jun 20200.00940.00950.00900.00900.0090124,048
25 Jun 20200.00930.00960.00890.00940.0094235,652
24 Jun 20200.01000.01010.00920.00920.0092113,394
23 Jun 20200.00950.01010.00930.01000.0100210,702
22 Jun 20200.01000.01040.00910.00950.0095459,660
21 Jun 20200.00970.01030.00970.01000.0100238,935
20 Jun 20200.00970.01030.00950.00970.0097205,244
19 Jun 20200.01060.01060.00960.00970.0097354,963
18 Jun 20200.00960.01120.00940.01050.01052,167,238
17 Jun 20200.00960.00980.00930.00960.0096220,975
16 Jun 20200.00920.00990.00920.00970.0097243,747
15 Jun 20200.00940.00950.00810.00920.0092437,638
14 Jun 20200.00980.01030.00920.00940.0094452,822
13 Jun 20200.00870.01010.00860.00980.0098641,559
12 Jun 20200.00850.00890.00820.00870.0087118,947
11 Jun 20200.00910.00980.00810.00850.0085412,777
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...