ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.54
-0.09%
US Tech 100
19,220.00
-0.20%
S&P 500
5,464.62
-0.16%
US Dollar vs CAD
1.36967
-0.02%
Bitcoin
64,086.97
-0.25%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. StrongNodeEdge Token (Cryptocurrency:SNEGBP)

  6. StrongNodeEdge Token (Cryptocurrency:SNEGBP) Historical

SNEGBP StrongNodeEdge Token

0.000507
-0.00000150 (-0.29%)
19:02:01 - Realtime Data

SNEGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2024 0.000508 0.00000100 0.20% 0.000507 0.00051 0.000506 0.00
Jun 21 2024 0.000507 -0.00000600 -1.17% 0.000512 0.000513 0.000502 0.00
Jun 20 2024 0.000513 0.00000300 0.59% 0.00051 0.000523 0.00051 0.00
Jun 19 2024 0.00051 -0.00000200 -0.39% 0.000512 0.000516 0.000509 0.00
Jun 18 2024 0.000512 -0.00001 -1.91% 0.000523 0.000523 0.000504 4,275,316.00
Jun 17 2024 0.000523 -0.00000300 -0.57% 0.000501 0.000557 0.000486 2,951.00
Jun 16 2024 0.000526 0.00000300 0.57% 0.000522 0.000528 0.00052 0.00
Jun 15 2024 0.000522 0.00000100 0.19% 0.000521 0.000523 0.000519 0.00
Jun 14 2024 0.000521 -0.00000300 -0.57% 0.000524 0.000531 0.000513 0.00
Jun 13 2024 0.000524 -0.00000900 -1.69% 0.000532 0.000534 0.00052 4,125.00
Jun 12 2024 0.000533 0.00000400 0.76% 0.000529 0.000545 0.000525 4,125.00
Jun 11 2024 0.000529 -0.000017 -3.11% 0.000546 0.000546 0.00052 0.00
Jun 10 2024 0.000546 -0.00000200 -0.37% 0.000501 0.000557 0.000486 5,649.00
Jun 09 2024 0.000547 0.00000200 0.37% 0.000545 0.00055 0.000545 0.00
Jun 08 2024 0.000546 0.00000035 0.06% 0.000545 0.000547 0.000544 0.00
Jun 07 2024 0.000545 -0.00000900 -1.63% 0.000554 0.000563 0.000541 0.00
Jun 06 2024 0.000554 -0.00000200 -0.36% 0.000556 0.000559 0.00055 0.00
Jun 05 2024 0.000556 0.00000300 0.54% 0.000501 0.000562 0.000486 2,998.00
Jun 04 2024 0.000553 0.000016 2.98% 0.000537 0.000556 0.000537 2,346.00
Jun 03 2024 0.000537 0.00000500 0.94% 0.000531 0.00055 0.00053 315.00
Jun 02 2024 0.000532 0.00000100 0.19% 0.000531 0.000537 0.000528 5,155.00
Jun 01 2024 0.000531 0.00000100 0.19% 0.00053 0.000532 0.000529 9,814.00
May 31 2024 0.00053 -0.00000700 -1.30% 0.000537 0.000541 0.000524 7,325.00
May 30 2024 0.000537 0.00000500 0.94% 0.000533 0.000546 0.000528 44,501.00
May 29 2024 0.000532 -0.00000400 -0.75% 0.000536 0.00054 0.000529 0.00
May 28 2024 0.000536 -0.00000600 -1.11% 0.000542 0.000543 0.000528 0.00
May 27 2024 0.000542 0.00000400 0.74% 0.000501 0.000552 0.000486 2,951.00
May 26 2024 0.000538 -0.00000700 -1.29% 0.000544 0.000545 0.000536 0.00
May 25 2024 0.000544 0.00000500 0.93% 0.000538 0.000546 0.000538 0.00
May 24 2024 0.000539 0.00000500 0.94% 0.000533 0.000543 0.000525 220.00
May 23 2024 0.000534 -0.00000900 -1.66% 0.000544 0.000549 0.000526 1,201.00
May 22 2024 0.000543 -0.00001 -1.81% 0.000551 0.000553 0.000542 13,980.00
May 21 2024 0.000552 -0.00000700 -1.25% 0.000559 0.000563 0.000544 0.00
May 20 2024 0.00056 0.000039 7.48% 0.000501 0.00056 0.000486 25,586.00
May 19 2024 0.000521 -0.00000600 -1.14% 0.000527 0.000533 0.000519 815.00
May 18 2024 0.000527 0.00000031 0.06% 0.000527 0.000531 0.000525 9,065.00
May 17 2024 0.000527 0.000012 2.33% 0.000515 0.000531 0.000514 11,067.00
May 16 2024 0.000515 -0.00000700 -1.34% 0.000522 0.000525 0.00051 2,014.00
May 15 2024 0.000522 0.000033 6.75% 0.000489 0.000524 0.000487 68,314,183.00
May 14 2024 0.000489 -0.000012 -2.40% 0.000501 0.000502 0.000485 0.00
May 13 2024 0.000501 0.00001 2.04% 0.000508 0.000515 0.000492 2,951.00
May 12 2024 0.000491 0.00000500 1.03% 0.000486 0.000494 0.000485 0.00
May 11 2024 0.000486 -0.00000100 -0.21% 0.000486 0.00049 0.000483 0.00
May 10 2024 0.000487 -0.000017 -3.38% 0.000502 0.000506 0.000481 0.00
May 09 2024 0.000504 0.000014 2.86% 0.00049 0.000506 0.000487 0.00
May 08 2024 0.000489 -0.000011 -2.20% 0.000499 0.000504 0.000487 0.00
May 07 2024 0.0005 -0.00000300 -0.60% 0.000504 0.000513 0.000498 0.00
May 06 2024 0.000503 -0.00000800 -1.57% 0.000508 0.000545 0.0005 48,922.00
May 05 2024 0.000511 0.00000200 0.39% 0.00051 0.000515 0.000502 789.00
May 04 2024 0.000509 0.00000700 1.39% 0.000501 0.000513 0.000499 484.00
May 03 2024 0.000502 0.00003 6.36% 0.000472 0.000505 0.000469 4,180.00
May 02 2024 0.000472 0.00000600 1.29% 0.000466 0.000476 0.000455 0.00
May 01 2024 0.000466 -0.000019 -3.92% 0.000485 0.000486 0.000453 33,262.00
Apr 30 2024 0.000485 -0.000023 -4.53% 0.000508 0.000515 0.000474 358,423.00
Apr 29 2024 0.000508 0.00000500 0.99% 0.000524 0.000545 0.000494 10,848.00
Apr 28 2024 0.000503 -0.00000044 -0.09% 0.000503 0.000511 0.000502 10.00
Apr 27 2024 0.000504 -0.00000700 -1.37% 0.00051 0.000511 0.000501 290.00
Apr 26 2024 0.000511 -0.00000500 -0.97% 0.000516 0.000518 0.000507 0.00
Apr 25 2024 0.000515 -0.00000038 -0.07% 0.000516 0.000521 0.000504 41.00
Apr 24 2024 0.000516 -0.000017 -3.19% 0.000535 0.000538 0.000511 4,000.00
Apr 23 2024 0.000533 -0.00000800 -1.48% 0.000541 0.000544 0.000531 0.00
Apr 22 2024 0.000542 0.000017 3.24% 0.000524 0.000549 0.000507 3,504.00
Apr 21 2024 0.000525 -0.00000012 -0.02% 0.000525 0.000532 0.000521 2,383.00
Apr 20 2024 0.000525 0.00000700 1.35% 0.000517 0.00053 0.000512 12,364.00
Apr 19 2024 0.000518 0.00000700 1.37% 0.000509 0.000526 0.000484 31,746,421.00
Apr 18 2024 0.000511 0.000018 3.65% 0.000494 0.000515 0.000488 53,710.00
Apr 17 2024 0.000493 -0.00002 -3.90% 0.000513 0.000519 0.000481 1,292.00
Apr 16 2024 0.000513 0.00000300 0.59% 0.000509 0.000517 0.000497 0.00
Apr 15 2024 0.000509 -0.00002 -3.78% 0.000524 0.000536 0.000503 3,493.00
Apr 14 2024 0.000529 0.00000200 0.38% 0.000524 0.000531 0.000507 10,275,628.00
Apr 13 2024 0.000527 -0.000014 -2.58% 0.000542 0.000548 0.000502 14,866,520.00
Apr 12 2024 0.000542 -0.000016 -2.87% 0.000559 0.000569 0.000531 87,789.00
Apr 11 2024 0.000558 -0.00000400 -0.71% 0.000562 0.000568 0.000555 198,250.00
Apr 10 2024 0.000562 0.000017 3.12% 0.000545 0.000566 0.000537 494,050.00
Apr 09 2024 0.000545 -0.000019 -3.36% 0.000564 0.000565 0.000539 0.00
Apr 08 2024 0.000565 0.000018 3.29% 0.000522 0.000575 0.000515 661,475.00
Apr 07 2024 0.000547 0.00000400 0.74% 0.000542 0.000552 0.000542 11,518.00
Apr 06 2024 0.000543 0.00000700 1.31% 0.000535 0.000549 0.000533 0.00
Apr 05 2024 0.000536 -0.00000500 -0.92% 0.000541 0.000543 0.000525 0.00
Apr 04 2024 0.000541 0.000018 3.44% 0.000522 0.000546 0.000515 0.00
Apr 03 2024 0.000523 0.00000200 0.38% 0.000521 0.00053 0.000515 914.00
Apr 02 2024 0.000521 -0.000035 -6.29% 0.000555 0.000555 0.000515 2,045.00
Apr 01 2024 0.000556 -0.00000400 -0.71% 0.000549 0.00056 0.000544 362,658.00
Mar 31 2024 0.00056 0.00001 1.82% 0.000551 0.00056 0.000551 161,812.00
Mar 30 2024 0.00055 -0.00000300 -0.54% 0.000553 0.000556 0.000549 162,323.00
Mar 29 2024 0.000553 -0.00000700 -1.25% 0.00056 0.000561 0.000548 0.00
Mar 28 2024 0.000561 0.000012 2.19% 0.000551 0.000566 0.000546 284.00
Mar 27 2024 0.000548 -0.00000300 -0.54% 0.00055 0.000563 0.000541 402,426.00
Mar 26 2024 0.000551 0.00000200 0.36% 0.000549 0.00056 0.000547 396,462.00
Mar 25 2024 0.000549 0.000015 2.81% 0.00053 0.000559 0.000527 2,951.00
Mar 24 2024 0.000534 0.000023 4.50% 0.00051 0.000536 0.000508 610.00
Mar 23 2024 0.000511 0.00000700 1.39% 0.000506 0.000523 0.0005 0.00

Your Recent History

COIN
SNEGBP
StrongNodeEdge Token
ASX
MOM
Moab Minerals
USOTC
CEZYY
Cez AS (PK)
BTRX
OCNETH
NASDAQ
CETY
Clean Energy Technologies
TG
A19XSX
Bank of Ireland Mortgage...
TG
DL19VZ
Deutsche Bank
NASDAQ
DJTWW
Trump Media and Technology
BOV
PLPL3F
Plano & Plano Desenvolvi... ON
LSE
BS61
Alinma T1 Perp
NASDAQ
FEXD
Fintech Ecosystem Develo...
NASDAQ
QADA
QAD
LSE
QU61
Mor.st.fin 25
USOTC
BRRAF
Barloworld (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved