Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SNMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.002193 | 0.00004 | 1.86% | 0.002153 | 0.002674 | 0.002123 | 4,856,737.00 |
| Jun 13 2024 | 0.002153 | -0.000251 | -10.44% | 0.002403 | 0.002404 | 0.0018 | 5,504,145.00 |
| Jun 12 2024 | 0.002404 | -0.000011 | -0.46% | 0.002419 | 0.002568 | 0.002328 | 2,363,959.00 |
| Jun 11 2024 | 0.002415 | -0.000038 | -1.55% | 0.002444 | 0.002585 | 0.002125 | 6,340,588.00 |
| Jun 10 2024 | 0.002453 | -0.000028 | -1.13% | 0.002488 | 0.002498 | 0.002372 | 6,263,769.00 |
| Jun 09 2024 | 0.002481 | 0.000073 | 3.03% | 0.002417 | 0.002599 | 0.002387 | 5,409,728.00 |
| Jun 08 2024 | 0.002408 | 0.000083 | 3.57% | 0.002326 | 0.002599 | 0.002325 | 4,216,344.00 |
| Jun 07 2024 | 0.002325 | -0.00024 | -9.36% | 0.002565 | 0.002565 | 0.002325 | 1,882,439.00 |
| Jun 06 2024 | 0.002565 | -0.000013 | -0.50% | 0.002579 | 0.002596 | 0.002354 | 4,212,176.00 |
| Jun 05 2024 | 0.002578 | 0.000072 | 2.87% | 0.002505 | 0.0026 | 0.002475 | 4,725,557.00 |
| Jun 04 2024 | 0.002506 | -0.000016 | -0.63% | 0.002526 | 0.002599 | 0.002464 | 2,185,616.00 |
| Jun 03 2024 | 0.002522 | 0.000022 | 0.88% | 0.002471 | 0.00255 | 0.002306 | 4,616,994.00 |
| Jun 02 2024 | 0.0025 | 0.000144 | 6.11% | 0.002358 | 0.0025 | 0.002302 | 5,347,854.00 |
| Jun 01 2024 | 0.002356 | -0.000139 | -5.57% | 0.002446 | 0.002549 | 0.002327 | 5,055,904.00 |
| May 31 2024 | 0.002495 | 0.000139 | 5.90% | 0.00236 | 0.00255 | 0.00233 | 4,877,814.00 |
| May 30 2024 | 0.002356 | -0.000062 | -2.56% | 0.002414 | 0.002599 | 0.002326 | 5,183,413.00 |
| May 29 2024 | 0.002418 | -0.000099 | -3.93% | 0.002517 | 0.002603 | 0.002382 | 4,547,905.00 |
| May 28 2024 | 0.002517 | 0.000046 | 1.86% | 0.002469 | 0.002606 | 0.002377 | 2,097,757.00 |
| May 27 2024 | 0.002471 | 0.000109 | 4.61% | 0.002361 | 0.002503 | 0.002328 | 5,034,608.00 |
| May 26 2024 | 0.002362 | -0.00003 | -1.25% | 0.002396 | 0.002539 | 0.002328 | 5,935,767.00 |
| May 25 2024 | 0.002392 | 0.00000900 | 0.38% | 0.002384 | 0.00258 | 0.002345 | 5,836,718.00 |
| May 24 2024 | 0.002383 | -0.000139 | -5.51% | 0.002525 | 0.002656 | 0.00234 | 4,179,018.00 |
| May 23 2024 | 0.002522 | 0.000091 | 3.74% | 0.002515 | 0.00274 | 0.002357 | 3,269,055.00 |
| May 22 2024 | 0.002431 | -0.000108 | -4.25% | 0.002579 | 0.002742 | 0.002431 | 4,064,381.00 |
| May 21 2024 | 0.002539 | 0.000016 | 0.63% | 0.00262 | 0.002699 | 0.00243 | 2,176,405.00 |
| May 20 2024 | 0.002523 | 0.000113 | 4.69% | 0.002427 | 0.002668 | 0.002357 | 6,792,059.00 |
| May 19 2024 | 0.00241 | -0.000148 | -5.79% | 0.002467 | 0.002573 | 0.002355 | 4,818,036.00 |
| May 18 2024 | 0.002558 | -0.000019 | -0.74% | 0.002577 | 0.002593 | 0.002376 | 4,099,737.00 |
| May 17 2024 | 0.002577 | -0.000125 | -4.63% | 0.002704 | 0.002705 | 0.002562 | 2,777,336.00 |
| May 16 2024 | 0.002702 | 0.00028 | 11.56% | 0.002428 | 0.002797 | 0.002377 | 4,311,210.00 |
| May 15 2024 | 0.002422 | -0.000059 | -2.38% | 0.002568 | 0.002694 | 0.002376 | 4,568,670.00 |
| May 14 2024 | 0.002481 | -0.00008 | -3.12% | 0.002469 | 0.002665 | 0.00236 | 3,994,900.00 |
| May 13 2024 | 0.002561 | 0.000043 | 1.71% | 0.002525 | 0.002655 | 0.00242 | 3,467,959.00 |
| May 12 2024 | 0.002518 | -0.000124 | -4.69% | 0.002643 | 0.002682 | 0.002457 | 5,305,266.00 |
| May 11 2024 | 0.002642 | 0.00000400 | 0.15% | 0.00264 | 0.002802 | 0.002126 | 5,068,550.00 |
| May 10 2024 | 0.002638 | -0.000032 | -1.20% | 0.002701 | 0.002974 | 0.002603 | 4,257,798.00 |
| May 09 2024 | 0.00267 | -0.000137 | -4.88% | 0.002378 | 0.002994 | 0.0021 | 7,210,305.00 |
| May 08 2024 | 0.002807 | -0.000287 | -9.28% | 0.003093 | 0.003347 | 0.002152 | 8,766,431.00 |
| May 07 2024 | 0.003094 | 0.00000900 | 0.29% | 0.003082 | 0.003129 | 0.003021 | 4,333,968.00 |
| May 06 2024 | 0.003085 | 0.000057 | 1.88% | 0.003032 | 0.003143 | 0.002985 | 4,844,283.00 |
| May 05 2024 | 0.003028 | 0.00000400 | 0.13% | 0.003023 | 0.0033 | 0.002976 | 4,683,349.00 |
| May 04 2024 | 0.003024 | -0.000167 | -5.23% | 0.003189 | 0.003249 | 0.002851 | 5,567,317.00 |
| May 03 2024 | 0.003191 | -0.000074 | -2.27% | 0.003238 | 0.003324 | 0.0029 | 5,064,538.00 |
| May 02 2024 | 0.003265 | 0.000163 | 5.25% | 0.003137 | 0.00329 | 0.003102 | 4,359,360.00 |
| May 01 2024 | 0.003102 | 0.000075 | 2.48% | 0.003039 | 0.003325 | 0.003001 | 4,582,738.00 |
| Apr 30 2024 | 0.003027 | -0.000414 | -12.03% | 0.003444 | 0.003459 | 0.003001 | 4,377,134.00 |
| Apr 29 2024 | 0.003441 | 0.000351 | 11.36% | 0.003085 | 0.003469 | 0.003057 | 6,363,422.00 |
| Apr 28 2024 | 0.00309 | -0.000286 | -8.47% | 0.003374 | 0.003375 | 0.003057 | 3,686,369.00 |
| Apr 27 2024 | 0.003376 | 0.000228 | 7.24% | 0.003161 | 0.003423 | 0.003137 | 3,602,854.00 |
| Apr 26 2024 | 0.003148 | 0.000019 | 0.61% | 0.003115 | 0.003273 | 0.003016 | 4,690,958.00 |
| Apr 25 2024 | 0.003129 | 0.000052 | 1.69% | 0.003089 | 0.003292 | 0.003006 | 4,694,678.00 |
| Apr 24 2024 | 0.003077 | -0.000153 | -4.74% | 0.003229 | 0.003232 | 0.003006 | 5,165,322.00 |
| Apr 23 2024 | 0.00323 | -0.000015 | -0.46% | 0.003243 | 0.003272 | 0.003188 | 4,436,919.00 |
| Apr 22 2024 | 0.003245 | -0.000102 | -3.05% | 0.003346 | 0.003413 | 0.003148 | 4,703,588.00 |
| Apr 21 2024 | 0.003347 | 0.000044 | 1.33% | 0.003304 | 0.00353 | 0.0031 | 4,457,098.00 |
| Apr 20 2024 | 0.003303 | -0.000098 | -2.88% | 0.003403 | 0.00345 | 0.003111 | 4,886,403.00 |
| Apr 19 2024 | 0.003401 | 0.000085 | 2.56% | 0.003321 | 0.0036 | 0.0032 | 5,029,720.00 |
| Apr 18 2024 | 0.003316 | 0.00016 | 5.07% | 0.003151 | 0.00353 | 0.003115 | 4,600,306.00 |
| Apr 17 2024 | 0.003156 | -0.00008 | -2.47% | 0.003169 | 0.003248 | 0.003071 | 4,366,376.00 |
| Apr 16 2024 | 0.003236 | 0.000111 | 3.55% | 0.003122 | 0.003246 | 0.003089 | 3,609,511.00 |
| Apr 15 2024 | 0.003125 | 0.00000500 | 0.16% | 0.00311 | 0.003294 | 0.003035 | 4,888,536.00 |
| Apr 14 2024 | 0.00312 | 0.000103 | 3.41% | 0.002902 | 0.003177 | 0.002725 | 5,011,801.00 |
| Apr 13 2024 | 0.003017 | -0.000163 | -5.13% | 0.003177 | 0.003545 | 0.002983 | 7,752,745.00 |
| Apr 12 2024 | 0.00318 | -0.000151 | -4.53% | 0.003326 | 0.004227 | 0.00278 | 7,014,618.00 |
| Apr 11 2024 | 0.003331 | 0.000134 | 4.19% | 0.003198 | 0.00336 | 0.003115 | 5,282,559.00 |
| Apr 10 2024 | 0.003197 | -0.000046 | -1.42% | 0.003233 | 0.003349 | 0.003131 | 5,334,299.00 |
| Apr 09 2024 | 0.003243 | -0.000068 | -2.05% | 0.00331 | 0.003399 | 0.003105 | 4,797,095.00 |
| Apr 08 2024 | 0.003311 | 0.000023 | 0.70% | 0.003321 | 0.00355 | 0.00313 | 4,348,786.00 |
| Apr 07 2024 | 0.003288 | -0.00013 | -3.80% | 0.003402 | 0.003445 | 0.003015 | 5,620,856.00 |
| Apr 06 2024 | 0.003418 | 0.000025 | 0.74% | 0.003372 | 0.003475 | 0.00333 | 5,360,953.00 |
| Apr 05 2024 | 0.003393 | 0.000016 | 0.47% | 0.003376 | 0.003548 | 0.003131 | 4,713,513.00 |
| Apr 04 2024 | 0.003377 | 0.000163 | 5.07% | 0.003222 | 0.003686 | 0.003125 | 7,165,554.00 |
| Apr 03 2024 | 0.003214 | -0.00000500 | -0.16% | 0.00321 | 0.0045 | 0.0031 | 7,855,641.00 |
| Apr 02 2024 | 0.003219 | 0.000233 | 7.80% | 0.002952 | 0.00325 | 0.002756 | 6,792,641.00 |
| Apr 01 2024 | 0.002986 | -0.000392 | -11.60% | 0.003379 | 0.003486 | 0.002725 | 7,312,842.00 |
| Mar 31 2024 | 0.003378 | 0.00026 | 8.34% | 0.003211 | 0.003528 | 0.003192 | 6,354,156.00 |
| Mar 30 2024 | 0.003118 | -0.000069 | -2.17% | 0.003186 | 0.003597 | 0.003 | 6,470,226.00 |
| Mar 29 2024 | 0.003187 | 0.000108 | 3.51% | 0.003179 | 0.003545 | 0.002716 | 9,272,726.00 |
| Mar 28 2024 | 0.003079 | -0.000502 | -14.02% | 0.003586 | 0.003592 | 0.002626 | 9,560,151.00 |
| Mar 27 2024 | 0.003581 | 0.000116 | 3.35% | 0.00347 | 0.003636 | 0.003445 | 6,404,921.00 |
| Mar 26 2024 | 0.003465 | -0.000152 | -4.20% | 0.003607 | 0.003631 | 0.003391 | 8,254,334.00 |
| Mar 25 2024 | 0.003617 | -0.00000400 | -0.11% | 0.003623 | 0.003631 | 0.003553 | 6,863,649.00 |
| Mar 24 2024 | 0.003621 | 0.000079 | 2.23% | 0.003545 | 0.003631 | 0.003425 | 7,523,395.00 |
| Mar 23 2024 | 0.003542 | 0.000216 | 6.49% | 0.003323 | 0.003624 | 0.00331 | 8,234,008.00 |
| Mar 22 2024 | 0.003326 | -0.000036 | -1.07% | 0.003416 | 0.003487 | 0.00325 | 7,485,116.00 |
| Mar 21 2024 | 0.003362 | 0.000036 | 1.08% | 0.003337 | 0.00342 | 0.003182 | 8,621,087.00 |
| Mar 20 2024 | 0.003326 | -0.00000400 | -0.12% | 0.00325 | 0.003412 | 0.003032 | 9,166,491.00 |
| Mar 19 2024 | 0.00333 | 0.00003 | 0.91% | 0.003335 | 0.003519 | 0.003188 | 9,188,203.00 |
| Mar 18 2024 | 0.0033 | -0.000018 | -0.54% | 0.003337 | 0.003989 | 0.003235 | 12,055,654.00 |
| Mar 17 2024 | 0.003318 | 0.00008 | 2.47% | 0.003234 | 0.003687 | 0.0032 | 8,933,651.00 |
| Mar 16 2024 | 0.003238 | 0.000092 | 2.92% | 0.003158 | 0.003799 | 0.003063 | 10,891,437.00 |
