SONM Historical Data - SNMGBP | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
SONM (Cryptocurrency:SNMGBP)
SONM (Cryptocurrency:SNMGBP) Historical

SONM (SNMGBP)

0.029384

-0.000019

( -0.07% )

Updated: 20:02:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00049818	-1.66713795936	0.02988235	0.06528598	0.02888462	20594224	CX
4	-0.00191545	-6.11972285926	0.03129962	0.06568086	0.02868123	20594224	CX
12	0.00966645	49.0241772375	0.01971772	0.06683867	0.01924342	20594224	CX
26	0.01619553	122.799090733	0.01318864	0.06683867	0.01309796	20594224	CX
52	-0.50077398	-94.4574708509	0.53015815	0.67844763	0.0112288	6412348.36306	CX
156	-0.01931465	-39.661433275	0.04869882	10.1296404	0.0112288	4456903.77342	CX
260	0.00939687	47.0142040196	0.0199873	10.1296404	0.00331981	19037924.5796	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.02940186	-0.000992	-3.26	0.03049212	0.03068654	0.02912329	0
1713916200	0.03039421	-0.000484	-1.57	0.0308287	0.03099401	0.0302483	0
1713829800	0.03087809	0.00094696	3.16	0.02988235	0.06528598	0.02888462	20594224
1713743400	0.02993113	-6.0E-6	-0.02	0.02993821	0.03031046	0.02967199	0
1713657000	0.02993759	0.00040649	1.38	0.02945565	0.03018243	0.02917611	0
1713570600	0.0295311	0.00040944	1.41	0.02903868	0.02998428	0.02756041	0
1713484200	0.02912166	0.00103252	3.68	0.02813293	0.02934186	0.02780348	0
1713397800	0.02808914	-0.001137	-3.89	0.02923447	0.02956437	0.0274197	0
1713311400	0.02922622	0.00018573	0.64	0.02903241	0.02946619	0.02833939	0
1713225000	0.02904049	-0.001114	-3.69	0.02988235	0.0305348	0.02868123	20594224
1713138600	0.0301544	9.3E-5	0.31	0.02988235	0.03027007	0.02888462	0
1713052200	0.03006117	-0.000824	-2.67	0.03088432	0.03125565	0.02859627	0
1712965800	0.03088502	-0.00093	-2.92	0.03187992	0.03241632	0.03029067	0
1712879400	0.03181497	-0.000234	-0.73	0.03202782	0.0323475	0.03164817	0
1712793000	0.032049	0.00095893	3.08	0.03109106	0.03228493	0.03060763	0
1712706600	0.03109007	-0.001111	-3.45	0.03216883	0.03219093	0.03074404	0
1712620200	0.03220123	0.00101771	3.26	0.02977068	0.03279719	0.02934085	20594224
1712533800	0.03118352	0.00022671	0.73	0.03092025	0.03148968	0.03091384	0
1712447400	0.03095681	0.00039566	1.29	0.0304751	0.03127722	0.03037135	0
1712361000	0.03056115	-0.000284	-0.92	0.0308472	0.03096725	0.02992596	0
1712274600	0.03084561	0.00104647	3.51	0.02977068	0.03113123	0.02934085	0
1712188200	0.02979914	0.00010779	0.36	0.0296874	0.03021788	0.0293273	0
1712101800	0.02969135	-0.00201	-6.34	0.03162427	0.03162875	0.02933223	0
1712015400	0.0317013	-0.000218	-0.68	0.03129962	0.06568086	0.03100569	20594224
1711929000	0.03191909	0.00054933	1.75	0.03139805	0.03192549	0.03139805	0
1711842600	0.03136976	-0.000167	-0.53	0.0315319	0.03169494	0.0313204	0
1711756200	0.03153705	-0.000426	-1.33	0.03192204	0.03196578	0.03120923	0
1711669800	0.03196315	0.00070333	2.25	0.0313924	0.03224376	0.0310966	0
1711583400	0.03125982	-0.000154	-0.49	0.03134999	0.03208726	0.03082228	0
1711497000	0.03141366	0.00011422	0.36	0.03129962	0.03191996	0.03117292	0
1711410600	0.03129944	0.00086454	2.84	0.03022407	0.0318833	0.03006576	20594224
1711324200	0.0304349	0.00132261	4.54	0.02909698	0.03054284	0.02893223	0
1711237800	0.02911229	0.00037102	1.29	0.02883555	0.0298329	0.02852832	0
1711151400	0.02874127	-0.000707	-2.40	0.0295035	0.03002811	0.02824504	0
1711065000	0.02944876	-0.000804	-2.66	0.03022407	0.03039444	0.02931195	0
1710978600	0.03025293	0.00249698	9.00	0.02782157	0.03032185	0.02725067	0
1710892200	0.02775595	-0.00254	-8.38	0.03028557	0.03042837	0.02770241	0
1710805800	0.03029626	-0.000191	-0.63	0.03105838	0.06683867	0.02904894	20594224
1710719400	0.03048765	0.00129606	4.44	0.02947245	0.03075138	0.02899874	0
1710633000	0.02919159	-0.001996	-6.40	0.03105838	0.03130031	0.02904894	0
1710546600	0.03118716	-0.000846	-2.64	0.03175334	0.03253073	0.02948266	20594224
1710460200	0.03203279	-0.000435	-1.34	0.03247814	0.032775	0.030821	0
1710373800	0.0324682	0.00079558	2.51	0.03167192	0.03263108	0.03160383	0
1710287400	0.03167262	8.0E-6	0.03	0.03175334	0.03253073	0.03082357	0
1710201000	0.03166461	0.00129216	4.25	0.02761524	0.03235365	0.02761524	20594224
1710114600	0.03037245	2.9E-5	0.10	0.03034328	0.03087284	0.03021349	0
1710028200	0.03034332	5.3E-5	0.17	0.03025023	0.03044371	0.03016186	0
1709941800	0.03029058	0.0004648	1.56	0.02978672	0.03078	0.0294426	0
1709855400	0.02982578	0.00029301	0.99	0.02960439	0.03030007	0.02938959	0
1709769000	0.02953277	0.00065467	2.27	0.02859126	0.03025275	0.02822276	0
1709682600	0.0288781	-0.001545	-5.08	0.03068153	0.03083355	0.02516583	0
1709596200	0.03042342	0.00208408	7.35	0.02761524	0.03072186	0.02761524	20594224
1709509800	0.02833934	0.00041721	1.49	0.0278787	0.02843235	0.0277085	0
1709423400	0.02792213	-0.000217	-0.77	0.02810967	0.02810967	0.02772745	0
1709337000	0.02813902	0.00040584	1.46	0.02761524	0.02843126	0.02743317	0
1709250600	0.02773318	0.00014675	0.53	0.02746431	0.02840082	0.0265221	0
1709164200	0.02758643	0.00207532	8.13	0.025555	0.028728	0.02543284	0
1709077800	0.02551111	0.00113394	4.65	0.02442636	0.02572239	0.02398237	0
1708991400	0.02437717	0.00109556	4.71	0.02314669	0.0481036	0.02290225	20594224
1708905000	0.02328161	5.2E-5	0.22	0.0232101	0.0233729	0.023085	0
1708818600	0.02322995	0.00034817	1.52	0.02281166	0.02326022	0.02276366	0
1708732200	0.02288178	-0.000205	-0.89	0.02314669	0.02318969	0.02273421	0
1708645800	0.02308673	-0.00032	-1.37	0.02336776	0.02343794	0.0229938	0
1708559400	0.02340715	-0.000166	-0.70	0.0236179	0.02363984	0.02289599	0
1708473000	0.02357339	0.00013517	0.58	0.02345299	0.02381282	0.0230239	0
1708386600	0.02343822	-0.000121	-0.51	0.02048013	0.02369754	0.02044948	20594224
1708300200	0.02355886	0.00014374	0.61	0.02337868	0.02367189	0.02321562	0
1708213800	0.02341512	-0.000139	-0.59	0.02353129	0.02355636	0.02292095	0
1708127400	0.02355422	0.00014317	0.61	0.0234783	0.02372094	0.02335369	0
1708041000	0.02341105	2.0E-6	0.01	0.02342065	0.02386839	0.02320414	0
1707954600	0.02340945	0.00093174	4.15	0.02247299	0.02361986	0.02228807	0
1707868200	0.02247771	1.9E-5	0.08	0.02246325	0.02263332	0.02192222	0
1707781800	0.02245828	0.00091752	4.26	0.02048013	0.022629	0.02044948	20594224
1707695400	0.02154076	0.00017206	0.81	0.02138716	0.0217676	0.02129255	0
1707609000	0.0213687	0.00041019	1.96	0.02100385	0.02155162	0.0208624	0
1707522600	0.02095851	0.00049479	2.42	0.02048013	0.02164286	0.02044948	0
1707436200	0.02046372	0.00049654	2.49	0.02001129	0.02056605	0.02001129	0
1707349800	0.01996718	0.00046682	2.39	0.01949274	0.01998311	0.01934307	0
1707263400	0.01950036	0.00010362	0.53	0.01939213	0.01962916	0.01933272	0
1707177000	0.01939674	0.00017409	0.91	0.01971772	0.02020193	0.01924342	20594224
1707090600	0.01922265	-0.000156	-0.81	0.01938635	0.01944191	0.01908927	0
1707004200	0.0193786	-8.6E-5	-0.44	0.01952526	0.01952526	0.01933141	0
1706917800	0.01946443	0.00021303	1.11	0.01928793	0.01953057	0.01913793	0
1706831400	0.0192514	0.00010697	0.56	0.01913376	0.01930619	0.01883312	0
1706745000	0.01914443	-8.5E-5	-0.44	0.01928719	0.01956635	0.01902262	0
1706658600	0.01922912	-0.000186	-0.96	0.01935613	0.01967301	0.01922912	0
1706572200	0.01941483	0.0005367	2.84	0.01971772	0.02020193	0.01881409	20594224
1706485800	0.01887813	-5.4E-5	-0.29	0.01892547	0.0192016	0.01873755	0
1706399400	0.01893172	0.00014065	0.75	0.01879406	0.01895798	0.01859325	0
1706313000	0.01879107	0.00088951	4.97	0.01791493	0.01894254	0.01788115	0
1706226600	0.01790156	-9.4E-5	-0.52	0.01796665	0.01804541	0.01773952	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions