Market Cap:

SONM SONM (SNM)

0.055250 USD (2.06%)
0.00000837 BTC (1.86%)
0.00026197 ETH (0.93%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
19,867,838 USD
3,010 BTC
94,203 ETH
Volume (24h)
270,776 USD
41.02 BTC
1,284 ETH
Circulating Supply
359,600,000 SNM
Total Supply
444,000,000 SNM

Historical data for SONM

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 16, 2018 0.054734 0.056729 0.053858 0.055123 273,503 19,682,254
Oct 15, 2018 0.053383 0.057254 0.052762 0.054626 485,769 19,196,641
Oct 14, 2018 0.053578 0.055242 0.052288 0.053389 423,982 19,266,452
Oct 13, 2018 0.049015 0.058213 0.049015 0.053469 1,129,530 17,625,988
Oct 12, 2018 0.047457 0.049929 0.047457 0.049060 177,841 17,065,472
Oct 11, 2018 0.059475 0.059687 0.047547 0.047547 462,365 21,387,233
Oct 10, 2018 0.056680 0.060331 0.055171 0.059648 583,918 20,382,187
Oct 09, 2018 0.055985 0.056869 0.055272 0.056869 189,224 20,132,191
Oct 08, 2018 0.055017 0.056595 0.054167 0.055692 152,864 19,784,038
Oct 07, 2018 0.055428 0.055698 0.053943 0.054826 120,720 19,932,053
Oct 06, 2018 0.056671 0.056974 0.054719 0.055180 115,364 20,378,946
Oct 05, 2018 0.054741 0.056860 0.054711 0.056570 131,454 19,684,956
Oct 04, 2018 0.053875 0.055154 0.053561 0.054397 139,053 19,373,321
Oct 03, 2018 0.055178 0.055178 0.051659 0.053826 198,977 19,842,118
Oct 02, 2018 0.056110 0.057055 0.055179 0.055179 136,159 20,176,997
Oct 01, 2018 0.057111 0.059695 0.055444 0.056289 256,604 20,537,248
Sep 30, 2018 0.057374 0.057731 0.055930 0.057090 175,719 20,631,703
Sep 29, 2018 0.063091 0.063091 0.056027 0.057403 654,586 22,687,460
Sep 28, 2018 0.055494 0.071126 0.055494 0.063548 3,598,110 19,955,518
Sep 27, 2018 0.051850 0.055736 0.051729 0.055478 204,126 18,645,249
Sep 26, 2018 0.051722 0.052945 0.050607 0.051813 123,279 18,599,091
Sep 25, 2018 0.054004 0.054099 0.049521 0.051752 170,885 19,419,922
Sep 24, 2018 0.054013 0.056194 0.052563 0.054122 226,630 19,423,202
Sep 23, 2018 0.053308 0.055799 0.052600 0.054031 127,628 19,169,661
Sep 22, 2018 0.054161 0.054960 0.051395 0.053012 162,929 19,476,155
Sep 21, 2018 0.055114 0.055823 0.051306 0.054223 325,965 19,818,817
Sep 20, 2018 0.050725 0.055460 0.050163 0.055159 261,316 18,240,614
Sep 19, 2018 0.052447 0.053818 0.048539 0.050706 291,023 18,859,815
Sep 18, 2018 0.048577 0.056770 0.048128 0.052433 1,719,150 17,468,265
Sep 17, 2018 0.048245 0.054296 0.047232 0.048631 859,989 17,348,750
* Earliest data in range (UTC time)
** Latest data in range (UTC time)