SONM Historical Data - SNMUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

SONM (SNMUSD)

0.032507

-0.002035

( -5.89% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00450728	-12.1770460057	0.03701456	0.07440177	0.03523284	20594224	CX
4	-0.00655134	-16.7730964381	0.03905862	0.078897	0.03523284	20594224	CX
12	0.00664377	25.6878126751	0.02586351	0.08144717	0.02579989	20594224	CX
26	0.01305893	67.1467245293	0.01944835	0.08144717	0.01911412	20594224	CX
52	-0.73890381	-95.7859978394	0.77141109	0.83811363	0.0142183	6740711.27632	CX
156	-1.11357891	-97.1636269346	1.14608619	12.1276938	0.0142183	4356045.45283	CX
260	0.00849743	35.3914330993	0.02400985	12.1276938	0.00389822	19091515.0886	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	0.0346816	-0.001704	-4.68	0.03638744	0.03686728	0.03368595	0
1714434600	0.03638575	0.00047603	1.33	0.03701456	0.07440177	0.03523284	20594224
1714348200	0.03590972	-0.000263	-0.73	0.03614445	0.03663399	0.03577497	0
1714261800	0.03617254	-0.000191	-0.53	0.0363359	0.0364212	0.03562757	0
1714175400	0.0363637	-0.000392	-1.07	0.03675624	0.03691956	0.0361095	0
1714089000	0.03675601	0.00016201	0.44	0.03663466	0.03719788	0.03579399	0
1714002600	0.036594	-0.001245	-3.29	0.03785401	0.03823302	0.03623294	0
1713916200	0.03783861	-0.000278	-0.73	0.03807637	0.03830128	0.03754502	0
1713829800	0.03811701	0.00107293	2.90	0.03701456	0.078897	0.03686433	20594224
1713743400	0.03704408	4.4E-5	0.12	0.0369246	0.03744242	0.03663633	0
1713657000	0.03700041	0.00049231	1.35	0.03638039	0.03730412	0.03605491	0
1713570600	0.0365081	0.00030496	0.84	0.03612873	0.037333	0.03397314	0
1713484200	0.03620314	0.0012484	3.57	0.0349313	0.03655492	0.03468326	0
1713397800	0.03495474	-0.001366	-3.76	0.03639105	0.03674099	0.03412375	0
1713311400	0.03632067	0.00016054	0.44	0.03615163	0.03664086	0.03518264	0
1713225000	0.03616013	-0.001341	-3.58	0.03666229	0.0785037	0.03543639	20594224
1713138600	0.0375013	0.00074439	2.03	0.03666229	0.03753338	0.03543639	0
1713052200	0.03675691	-0.001507	-3.94	0.03824457	0.03872855	0.03511312	0
1712965800	0.03826353	-0.001677	-4.20	0.03990513	0.04058142	0.03763596	0
1712879400	0.03994015	-0.000277	-0.69	0.04021882	0.04061702	0.03965398	0
1712793000	0.04021755	0.00078631	1.99	0.03939552	0.0405207	0.03849914	0
1712706600	0.03943124	-0.001443	-3.53	0.04081559	0.04089541	0.03891898	0
1712620200	0.04087444	0.00129667	3.28	0.03905862	0.04142854	0.03869399	20594224
1712533800	0.03957777	0.00027308	0.69	0.03927584	0.04004509	0.0392752	0
1712447400	0.03930469	0.0005495	1.42	0.03863108	0.03966781	0.03847519	0
1712361000	0.03875519	-0.000264	-0.68	0.03905862	0.03916755	0.03762893	0
1712274600	0.03901946	0.00131943	3.50	0.03766046	0.03950233	0.03711519	0
1712188200	0.03770003	0.00038192	1.02	0.0373335	0.03815081	0.03681972	0
1712101800	0.03731811	-0.00251	-6.30	0.03970659	0.03970659	0.03681295	0
1712015400	0.03982779	-0.000796	-1.96	0.03990137	0.04030418	0.038883	20594224
1711929000	0.04062361	0.00091529	2.31	0.03974716	0.04065255	0.03974073	0
1711842600	0.03970832	-0.000134	-0.34	0.03981674	0.04009683	0.03967086	0
1711756200	0.03984216	-0.000492	-1.22	0.04033819	0.04042989	0.03938943	0
1711669800	0.04033382	0.00087116	2.21	0.03961637	0.04081733	0.03930234	0
1711583400	0.03946266	-0.000437	-1.10	0.03990137	0.04086624	0.0389766	0
1711497000	0.03989984	4.1E-5	0.10	0.03977506	0.04078437	0.03956717	0
1711410600	0.03985885	0.00147732	3.85	0.03632664	0.04093152	0.03617715	20594224
1711324200	0.03838153	0.0016996	4.63	0.03652616	0.03851639	0.03638973	0
1711237800	0.03668193	0.00052345	1.45	0.03632651	0.03754989	0.03593248	0
1711151400	0.03615848	-0.001161	-3.11	0.03733625	0.03798143	0.03551699	0
1711065000	0.03731947	-0.00134	-3.47	0.03871954	0.03887312	0.03684507	0
1710978600	0.03865969	0.00320479	9.04	0.03542164	0.03882223	0.03468477	0
1710892200	0.0354549	-0.003177	-8.22	0.03859539	0.03882715	0.03508236	0
1710805800	0.038632	-0.000336	-0.86	0.03632664	0.08144717	0.03617715	20594224
1710719400	0.03896797	0.0017902	4.82	0.03741507	0.03923071	0.03681261	0
1710633000	0.03717777	-0.002511	-6.33	0.03964942	0.0399	0.0370627	0
1710546600	0.03968888	-0.001048	-2.57	0.03632664	0.04093152	0.03617715	20594224
1710460200	0.04073675	-0.000942	-2.26	0.04163937	0.04205673	0.03911656	0
1710373800	0.04167846	0.00093874	2.30	0.04069881	0.04201333	0.04066226	0
1710287400	0.04073972	-0.00039	-0.95	0.04122562	0.04159356	0.0394662	0
1710201000	0.0411298	0.00177532	4.51	0.03632664	0.04155262	0.03617715	20594224
1710114600	0.03935448	0.00030054	0.77	0.03903738	0.03989578	0.03892285	0
1710028200	0.03905394	0.00011657	0.30	0.03893844	0.03914916	0.03879135	0
1709941800	0.03893737	0.00069886	1.83	0.03818235	0.03992043	0.03789241	0
1709855400	0.03823851	0.00056773	1.51	0.03760936	0.03879705	0.03747431	0
1709769000	0.03767078	0.00098781	2.69	0.03632664	0.038532	0.03582183	0
1709682600	0.03668297	-0.001966	-5.09	0.03893308	0.03936393	0.03459368	0
1709596200	0.03864895	0.002745	7.65	0.02586351	0.03903439	0.02579989	20594224
1709509800	0.03590395	0.00054707	1.55	0.03533984	0.03605322	0.0350446	0
1709423400	0.03535688	-0.000292	-0.82	0.03561202	0.03561202	0.03513346	0
1709337000	0.03564934	0.00062371	1.78	0.03488309	0.0359955	0.03466278	0
1709250600	0.03502563	-0.000593	-1.66	0.03551843	0.03628483	0.03449423	0
1709164200	0.03561845	0.00312988	9.63	0.03251301	0.03647908	0.03234275	0
1709077800	0.03248857	0.00140972	4.54	0.03113635	0.03282653	0.03107366	0
1708991400	0.03107885	0.00157302	5.33	0.02586351	0.06161879	0.02579989	20594224
1708905000	0.02950583	0.0001182	0.40	0.02939247	0.02961435	0.02923326	0
1708818600	0.02938763	0.00039168	1.35	0.0289276	0.02946363	0.02883345	0
1708732200	0.02899595	-0.000247	-0.84	0.02924098	0.02935119	0.02880732	0
1708645800	0.02924274	-0.000372	-1.26	0.02951872	0.02965487	0.02903529	0
1708559400	0.02961432	-0.000204	-0.68	0.02978773	0.02986053	0.02889045	0
1708473000	0.02981841	0.00031275	1.06	0.02952951	0.03018681	0.02896766	0
1708386600	0.02950566	-0.000215	-0.72	0.02586351	0.06247488	0.02579989	20594224
1708300200	0.02972035	0.00022688	0.77	0.02943737	0.0298674	0.02920055	0
1708213800	0.02949347	-0.000276	-0.93	0.02973305	0.02975863	0.02888529	0
1708127400	0.02976912	0.00014872	0.50	0.02960989	0.02993845	0.02944283	0
1708041000	0.0296204	4.9E-5	0.17	0.02954702	0.03012833	0.02927588	0
1707954600	0.02957151	0.00125591	4.44	0.02835141	0.02967321	0.02808836	0
1707868200	0.0283156	-0.000201	-0.70	0.02848241	0.02871743	0.02758684	0
1707781800	0.02851686	0.0010485	3.82	0.02586351	0.02868751	0.02579989	20594224
1707695400	0.02746836	0.00020953	0.77	0.02718901	0.02767902	0.02712982	0
1707609000	0.02725883	0.00037406	1.39	0.02692141	0.02745541	0.02673561	0
1707522600	0.02688477	0.00102679	3.97	0.02586351	0.02747726	0.02579989	0
1707436200	0.02585798	0.0006147	2.44	0.02531817	0.02599809	0.02528878	0
1707349800	0.02524328	0.0006616	2.69	0.02457189	0.02529679	0.0243779	0
1707263400	0.02458168	0.00027124	1.12	0.02431321	0.02470887	0.02423716	0
1707177000	0.02431044	5.9E-5	0.24	0.02440881	0.02478461	0.02385477	20594224
1707090600	0.02425099	-0.00024	-0.98	0.02449626	0.02456286	0.02415132	0
1707004200	0.02449088	-0.000114	-0.46	0.02461441	0.02471036	0.02447428	0
1706917800	0.02460451	7.2E-5	0.29	0.02455234	0.02475506	0.02427285	0
1706831400	0.02453237	0.00024241	1.00	0.02427345	0.02466151	0.02386647	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