ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,785.15
      0.09%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SONM (Cryptocurrency:SNMEUR)

      6. SONM (Cryptocurrency:SNMEUR) Historical

      SNMEUR SONM

      0.035589
      -0.00000520 (-0.01%)
      20:02:43 - Realtime Data

      SNMEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.035577 0.000112 0.32% 0.035526 0.035654 0.035429 0.00
      May 31 2024 0.035465 -0.000497 -1.38% 0.035957 0.036169 0.035058 0.00
      May 30 2024 0.035961 0.000304 0.85% 0.035685 0.036529 0.035386 0.00
      May 29 2024 0.035658 -0.000254 -0.71% 0.035879 0.036183 0.035383 0.00
      May 28 2024 0.035911 -0.000492 -1.35% 0.036392 0.036422 0.035358 0.00
      May 27 2024 0.036403 0.000393 1.09% 0.033086 0.037021 0.032964 20,594,224.00
      May 26 2024 0.03601 -0.000384 -1.06% 0.036417 0.036523 0.035881 0.00
      May 25 2024 0.036394 0.000336 0.93% 0.036036 0.03659 0.036036 0.00
      May 24 2024 0.036057 0.000325 0.91% 0.035705 0.036365 0.035122 0.00
      May 23 2024 0.035732 -0.00063 -1.73% 0.036462 0.036775 0.035101 0.00
      May 22 2024 0.036362 -0.00035 -0.95% 0.036688 0.037086 0.036322 0.00
      May 21 2024 0.036712 -0.000606 -1.62% 0.0373 0.037575 0.036001 0.00
      May 20 2024 0.037318 0.002614 7.53% 0.033086 0.037364 0.028037 20,594,224.00
      May 19 2024 0.034704 -0.00044 -1.25% 0.035092 0.035467 0.034583 0.00
      May 18 2024 0.035144 0.000032 0.09% 0.035127 0.035347 0.034981 0.00
      May 17 2024 0.035112 0.000874 2.55% 0.034251 0.035326 0.034203 0.00
      May 16 2024 0.034238 -0.00044 -1.27% 0.034717 0.034875 0.033632 0.00
      May 15 2024 0.034678 0.002215 6.82% 0.032477 0.034738 0.032344 0.00
      May 14 2024 0.032463 -0.000748 -2.25% 0.033211 0.033327 0.032205 0.00
      May 13 2024 0.033212 0.000651 2.00% 0.033086 0.03346 0.028037 20,594,224.00
      May 12 2024 0.032561 0.000365 1.13% 0.032222 0.032706 0.03214 0.00
      May 11 2024 0.032196 -0.00012 -0.37% 0.032236 0.032539 0.032077 0.00
      May 10 2024 0.032316 -0.001008 -3.02% 0.033346 0.033555 0.031911 0.00
      May 09 2024 0.033323 0.000955 2.95% 0.032459 0.033479 0.032238 0.00
      May 08 2024 0.032368 -0.000733 -2.21% 0.033086 0.033409 0.032298 0.00
      May 07 2024 0.033101 -0.000352 -1.05% 0.033479 0.034087 0.033037 0.00
      May 06 2024 0.033453 -0.000456 -1.34% 0.03393 0.035039 0.032223 20,594,224.00
      May 05 2024 0.033909 0.000079 0.23% 0.033896 0.034166 0.03335 0.00
      May 04 2024 0.03383 0.000478 1.43% 0.033338 0.034098 0.033194 0.00
      May 03 2024 0.033352 0.00192 6.11% 0.031424 0.033569 0.031259 0.00
      May 02 2024 0.031432 0.000359 1.16% 0.031066 0.031668 0.030331 0.00
      May 01 2024 0.031073 -0.001468 -4.51% 0.032402 0.032465 0.030268 0.00
      Apr 30 2024 0.03254 -0.001402 -4.13% 0.033929 0.034386 0.031649 0.00
      Apr 29 2024 0.033942 0.000391 1.17% 0.03393 0.035039 0.028037 20,594,224.00
      Apr 28 2024 0.033551 -0.000277 -0.82% 0.033868 0.034274 0.033473 0.00
      Apr 27 2024 0.033827 -0.000193 -0.57% 0.033994 0.034031 0.033361 0.00
      Apr 26 2024 0.03402 -0.000258 -0.75% 0.034289 0.034481 0.033798 0.00
      Apr 25 2024 0.034279 0.00000700 0.02% 0.034256 0.034677 0.033493 0.00
      Apr 24 2024 0.034271 -0.001089 -3.08% 0.035455 0.035724 0.03389 0.00
      Apr 23 2024 0.03536 -0.000424 -1.18% 0.03574 0.035929 0.035175 0.00
      Apr 22 2024 0.035785 0.000961 2.76% 0.03393 0.035968 0.028037 20,594,224.00
      Apr 21 2024 0.034824 0.000039 0.11% 0.034701 0.035228 0.034431 0.00
      Apr 20 2024 0.034785 0.000487 1.42% 0.034098 0.035044 0.033824 0.00
      Apr 19 2024 0.034298 0.000271 0.80% 0.03393 0.035039 0.032223 0.00
      Apr 18 2024 0.034027 0.001222 3.73% 0.032838 0.034248 0.032487 0.00
      Apr 17 2024 0.032804 -0.001398 -4.09% 0.034267 0.034614 0.032014 0.00
      Apr 16 2024 0.034203 0.000172 0.50% 0.034062 0.034491 0.03313 0.00
      Apr 15 2024 0.034031 -0.001157 -3.29% 0.036324 0.036525 0.033627 20,594,224.00
      Apr 14 2024 0.035187 0.00004 0.11% 0.034662 0.035914 0.03361 0.00
      Apr 13 2024 0.035148 -0.000925 -2.56% 0.036113 0.036663 0.03341 0.00
      Apr 12 2024 0.036072 -0.001158 -3.11% 0.037265 0.037924 0.035308 0.00
      Apr 11 2024 0.03723 -0.000198 -0.53% 0.037358 0.037788 0.036999 0.00
      Apr 10 2024 0.037428 0.001073 2.95% 0.036324 0.037709 0.03565 0.00
      Apr 09 2024 0.036356 -0.001204 -3.21% 0.037571 0.037616 0.035899 0.00
      Apr 08 2024 0.03756 0.001017 2.78% 0.036055 0.038219 0.034858 20,594,224.00
      Apr 07 2024 0.036542 0.000232 0.64% 0.036249 0.036969 0.036249 0.00
      Apr 06 2024 0.036311 0.000529 1.48% 0.035655 0.036626 0.03551 0.00
      Apr 05 2024 0.035782 -0.000235 -0.65% 0.036055 0.036152 0.034858 0.00
      Apr 04 2024 0.036017 0.001186 3.41% 0.034701 0.036349 0.034279 0.00
      Apr 03 2024 0.034831 0.000134 0.39% 0.034732 0.035299 0.034239 0.00
      Apr 02 2024 0.034696 -0.002363 -6.38% 0.03699 0.03699 0.034255 0.00
      Apr 01 2024 0.037059 -0.0006 -1.59% 0.034166 0.037095 0.034166 20,594,224.00
      Mar 31 2024 0.037659 0.000828 2.25% 0.036831 0.037697 0.036831 0.00
      Mar 30 2024 0.036831 -0.000109 -0.30% 0.03702 0.037144 0.036818 0.00
      Mar 29 2024 0.03694 -0.000401 -1.07% 0.037391 0.037478 0.036551 0.00
      Mar 28 2024 0.037341 0.000917 2.52% 0.0366 0.037717 0.036347 0.00
      Mar 27 2024 0.036424 -0.000395 -1.07% 0.036775 0.037659 0.036051 0.00
      Mar 26 2024 0.036819 0.000158 0.43% 0.036665 0.037467 0.036551 0.00
      Mar 25 2024 0.036661 0.001184 3.34% 0.034166 0.037317 0.034166 20,594,224.00
      Mar 24 2024 0.035478 0.001539 4.53% 0.033858 0.035576 0.033726 0.00
      Mar 23 2024 0.033939 0.000414 1.24% 0.033632 0.034813 0.033285 0.00
      Mar 22 2024 0.033525 -0.000843 -2.45% 0.03451 0.035038 0.032957 0.00
      Mar 21 2024 0.034368 -0.001037 -2.93% 0.035352 0.035596 0.034058 0.00
      Mar 20 2024 0.035405 0.002804 8.60% 0.032543 0.035559 0.031882 0.00
      Mar 19 2024 0.032601 -0.002909 -8.19% 0.035526 0.03573 0.032278 0.00
      Mar 18 2024 0.03551 -0.000295 -0.82% 0.034166 0.035908 0.028037 20,594,224.00
      Mar 17 2024 0.035805 0.001507 4.39% 0.034166 0.036102 0.033771 0.00
      Mar 16 2024 0.034298 -0.0022 -6.03% 0.036466 0.036679 0.034044 0.00
      Mar 15 2024 0.036499 -0.001042 -2.78% 0.038009 0.03842 0.034424 20,594,224.00
      Mar 14 2024 0.03754 -0.000504 -1.32% 0.038009 0.03842 0.036032 0.00
      Mar 13 2024 0.038044 0.000753 2.02% 0.037363 0.038412 0.037225 0.00
      Mar 12 2024 0.037292 -0.000038 -0.10% 0.037309 0.037904 0.036269 0.00
      Mar 11 2024 0.03733 0.001354 3.76% 0.034868 0.037835 0.034783 20,594,224.00
      Mar 10 2024 0.035976 0.000308 0.86% 0.035669 0.036448 0.035625 0.00
      Mar 09 2024 0.035668 0.000113 0.32% 0.035623 0.035774 0.035434 0.00
      Mar 08 2024 0.035555 0.000671 1.92% 0.034868 0.036282 0.034574 0.00
      Mar 07 2024 0.034884 0.000294 0.85% 0.034561 0.035532 0.034381 0.00
      Mar 06 2024 0.03459 0.000735 2.17% 0.033475 0.03556 0.03305 0.00
      Mar 05 2024 0.033854 -0.001705 -4.79% 0.035765 0.036093 0.028354 0.00
      Mar 04 2024 0.035559 0.002442 7.38% 0.032548 0.035825 0.032098 20,594,224.00
      Mar 03 2024 0.033117 0.000494 1.51% 0.032547 0.033227 0.032278 0.00
      Mar 02 2024 0.032623 -0.000243 -0.74% 0.032783 0.032824 0.032401 0.00

      Your Recent History

      COIN
      SNMEUR
      SONM
      EU
      UBI
      UBISoft Entertainment
      NYSE
      GRP.UN
      Delayed Upgrade Clock