SONM SONM

0.235600 USD (-15.53%)
0.00002172 BTC (-10.70%)
0.00026825 ETH (-8.90%)

Market Cap

84,721,760 USD
7,809 BTC
96,464 ETH

Volume (24h)

1,495,120 USD
137.82 BTC
1,702 ETH

Circulating Supply

359,600,000 SNM

Total Supply

444,000,000 SNM

Historical data for SONM

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 20, 2018 0.278592 0.284330 0.248208 0.250374 1,752,880 100,182,000
Feb 19, 2018 0.280615 0.305339 0.274146 0.278562 3,980,870 100,909,000
Feb 18, 2018 0.260565 0.335093 0.257809 0.285343 17,457,400 93,699,000
Feb 17, 2018 0.237209 0.260689 0.233218 0.259926 1,468,950 85,300,200
Feb 16, 2018 0.231547 0.241012 0.225401 0.237178 1,058,290 83,264,300
Feb 15, 2018 0.228383 0.232799 0.218964 0.232013 910,692 82,126,600
Feb 14, 2018 0.213986 0.231065 0.212539 0.228960 1,021,110 76,949,300
Feb 13, 2018 0.226448 0.227830 0.211904 0.214709 865,014 81,430,600
Feb 12, 2018 0.214033 0.233839 0.214033 0.226944 1,208,210 76,966,300
Feb 11, 2018 0.228656 0.228656 0.206774 0.211986 1,243,770 82,224,600
Feb 10, 2018 0.232392 0.253972 0.220376 0.228382 2,191,940 83,568,100
Feb 09, 2018 0.211883 0.232712 0.199856 0.232441 828,119 76,193,200
Feb 08, 2018 0.191879 0.225735 0.191879 0.211556 1,188,440 68,999,600
Feb 07, 2018 0.200164 0.218688 0.179011 0.192353 1,031,600 71,979,000
Feb 06, 2018 0.185051 0.205095 0.133966 0.201540 1,930,420 66,544,400
Feb 05, 2018 0.207621 0.210658 0.159688 0.185157 1,500,770 74,660,400
Feb 04, 2018 0.264925 0.264925 0.197520 0.209180 1,107,160 95,267,100
Feb 03, 2018 0.225251 0.271836 0.213210 0.264142 1,412,990 81,000,200
Feb 02, 2018 0.254508 0.254508 0.184007 0.224612 1,645,820 91,521,200
Feb 01, 2018 0.294156 0.309054 0.218079 0.254883 2,353,290 105,779,000
Jan 31, 2018 0.300984 0.303519 0.283521 0.293639 1,645,450 108,234,000
Jan 30, 2018 0.352885 0.354853 0.296450 0.301391 2,468,760 126,898,000
Jan 29, 2018 0.397785 0.403864 0.348573 0.352889 4,204,590 143,043,000
Jan 28, 2018 0.351390 0.415136 0.347885 0.396201 6,108,870 126,360,000
Jan 27, 2018 0.339150 0.356604 0.325241 0.349952 2,868,270 121,958,000
Jan 26, 2018 0.351687 0.353812 0.311896 0.339902 3,189,660 126,467,000
Jan 25, 2018 0.340001 0.358293 0.338266 0.351976 3,138,930 122,264,000
Jan 24, 2018 0.326393 0.341205 0.306493 0.337531 3,122,160 117,371,000
Jan 23, 2018 0.318154 0.340012 0.289129 0.326591 3,129,690 114,408,000
Jan 22, 2018 0.345073 0.376062 0.299289 0.317988 3,572,720 124,088,000