SNMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.039997 | -0.00069 | -1.70% | 0.040726 | 0.040946 | 0.03946 | 0.00 |
May 20 2024 | 0.040687 | 0.002936 | 7.78% | 0.033699 | 0.078731 | 0.033532 | 20,594,224.00 |
May 19 2024 | 0.03775 | -0.000446 | -1.17% | 0.038156 | 0.038571 | 0.037599 | 0.00 |
May 18 2024 | 0.038196 | 0.000034 | 0.09% | 0.038175 | 0.038409 | 0.037999 | 0.00 |
May 17 2024 | 0.038162 | 0.000957 | 2.57% | 0.037223 | 0.038454 | 0.037143 | 0.00 |
May 16 2024 | 0.037206 | -0.000604 | -1.60% | 0.037768 | 0.038017 | 0.036824 | 0.00 |
May 15 2024 | 0.03781 | 0.002715 | 7.74% | 0.035082 | 0.037856 | 0.034955 | 0.00 |
May 14 2024 | 0.035095 | -0.000747 | -2.08% | 0.035855 | 0.035956 | 0.034836 | 0.00 |
May 13 2024 | 0.035842 | 0.000801 | 2.29% | 0.033699 | 0.073272 | 0.033532 | 20,594,224.00 |
May 12 2024 | 0.035041 | 0.000392 | 1.13% | 0.034685 | 0.035224 | 0.034549 | 0.00 |
May 11 2024 | 0.034649 | -0.000081 | -0.23% | 0.034673 | 0.035018 | 0.034486 | 0.00 |
May 10 2024 | 0.03473 | -0.001194 | -3.32% | 0.035859 | 0.036178 | 0.034337 | 0.00 |
May 09 2024 | 0.035924 | 0.001062 | 3.05% | 0.034877 | 0.036126 | 0.034573 | 0.00 |
May 08 2024 | 0.034861 | -0.000752 | -2.11% | 0.035531 | 0.035915 | 0.0347 | 0.00 |
May 07 2024 | 0.035613 | -0.000402 | -1.12% | 0.036005 | 0.036692 | 0.035492 | 0.00 |
May 06 2024 | 0.036015 | -0.000468 | -1.28% | 0.033699 | 0.077389 | 0.033532 | 20,594,224.00 |
May 05 2024 | 0.036483 | 0.000072 | 0.20% | 0.036419 | 0.036805 | 0.035889 | 0.00 |
May 04 2024 | 0.036412 | 0.00054 | 1.51% | 0.035847 | 0.036728 | 0.035674 | 0.00 |
May 03 2024 | 0.035871 | 0.002154 | 6.39% | 0.033699 | 0.036102 | 0.033532 | 0.00 |
May 02 2024 | 0.033718 | 0.000405 | 1.21% | 0.033196 | 0.033977 | 0.032438 | 0.00 |
May 01 2024 | 0.033313 | -0.001369 | -3.95% | 0.034557 | 0.03459 | 0.032214 | 0.00 |
Apr 30 2024 | 0.034682 | -0.001704 | -4.68% | 0.036387 | 0.036867 | 0.033686 | 0.00 |
Apr 29 2024 | 0.036386 | 0.000476 | 1.33% | 0.037015 | 0.074402 | 0.035233 | 20,594,224.00 |
Apr 28 2024 | 0.03591 | -0.000263 | -0.73% | 0.036144 | 0.036634 | 0.035775 | 0.00 |
Apr 27 2024 | 0.036173 | -0.000191 | -0.53% | 0.036336 | 0.036421 | 0.035628 | 0.00 |
Apr 26 2024 | 0.036364 | -0.000392 | -1.07% | 0.036756 | 0.03692 | 0.03611 | 0.00 |
Apr 25 2024 | 0.036756 | 0.000162 | 0.44% | 0.036635 | 0.037198 | 0.035794 | 0.00 |
Apr 24 2024 | 0.036594 | -0.001245 | -3.29% | 0.037854 | 0.038233 | 0.036233 | 0.00 |
Apr 23 2024 | 0.037839 | -0.000278 | -0.73% | 0.038076 | 0.038301 | 0.037545 | 0.00 |
Apr 22 2024 | 0.038117 | 0.001073 | 2.90% | 0.037015 | 0.078897 | 0.036864 | 20,594,224.00 |
Apr 21 2024 | 0.037044 | 0.000044 | 0.12% | 0.036925 | 0.037442 | 0.036636 | 0.00 |
Apr 20 2024 | 0.037 | 0.000492 | 1.35% | 0.03638 | 0.037304 | 0.036055 | 0.00 |
Apr 19 2024 | 0.036508 | 0.000305 | 0.84% | 0.036129 | 0.037333 | 0.033973 | 0.00 |
Apr 18 2024 | 0.036203 | 0.001248 | 3.57% | 0.034931 | 0.036555 | 0.034683 | 0.00 |
Apr 17 2024 | 0.034955 | -0.001366 | -3.76% | 0.036391 | 0.036741 | 0.034124 | 0.00 |
Apr 16 2024 | 0.036321 | 0.000161 | 0.44% | 0.036152 | 0.036641 | 0.035183 | 0.00 |
Apr 15 2024 | 0.03616 | -0.001341 | -3.58% | 0.036662 | 0.078504 | 0.035436 | 20,594,224.00 |
Apr 14 2024 | 0.037501 | 0.000744 | 2.03% | 0.036662 | 0.037533 | 0.035436 | 0.00 |
Apr 13 2024 | 0.036757 | -0.001507 | -3.94% | 0.038245 | 0.038729 | 0.035113 | 0.00 |
Apr 12 2024 | 0.038264 | -0.001677 | -4.20% | 0.039905 | 0.040581 | 0.037636 | 0.00 |
Apr 11 2024 | 0.03994 | -0.000277 | -0.69% | 0.040219 | 0.040617 | 0.039654 | 0.00 |
Apr 10 2024 | 0.040218 | 0.000786 | 1.99% | 0.039396 | 0.040521 | 0.038499 | 0.00 |
Apr 09 2024 | 0.039431 | -0.001443 | -3.53% | 0.040816 | 0.040895 | 0.038919 | 0.00 |
Apr 08 2024 | 0.040874 | 0.001297 | 3.28% | 0.039059 | 0.041429 | 0.038694 | 20,594,224.00 |
Apr 07 2024 | 0.039578 | 0.000273 | 0.69% | 0.039276 | 0.040045 | 0.039275 | 0.00 |
Apr 06 2024 | 0.039305 | 0.00055 | 1.42% | 0.038631 | 0.039668 | 0.038475 | 0.00 |
Apr 05 2024 | 0.038755 | -0.000264 | -0.68% | 0.039059 | 0.039168 | 0.037629 | 0.00 |
Apr 04 2024 | 0.039019 | 0.001319 | 3.50% | 0.03766 | 0.039502 | 0.037115 | 0.00 |
Apr 03 2024 | 0.0377 | 0.000382 | 1.02% | 0.037334 | 0.038151 | 0.03682 | 0.00 |
Apr 02 2024 | 0.037318 | -0.00251 | -6.30% | 0.039707 | 0.039707 | 0.036813 | 0.00 |
Apr 01 2024 | 0.039828 | -0.000796 | -1.96% | 0.039901 | 0.040304 | 0.038883 | 20,594,224.00 |
Mar 31 2024 | 0.040624 | 0.000915 | 2.31% | 0.039747 | 0.040653 | 0.039741 | 0.00 |
Mar 30 2024 | 0.039708 | -0.000134 | -0.34% | 0.039817 | 0.040097 | 0.039671 | 0.00 |
Mar 29 2024 | 0.039842 | -0.000492 | -1.22% | 0.040338 | 0.04043 | 0.039389 | 0.00 |
Mar 28 2024 | 0.040334 | 0.000871 | 2.21% | 0.039616 | 0.040817 | 0.039302 | 0.00 |
Mar 27 2024 | 0.039463 | -0.000437 | -1.10% | 0.039901 | 0.040866 | 0.038977 | 0.00 |
Mar 26 2024 | 0.0399 | 0.000041 | 0.10% | 0.039775 | 0.040784 | 0.039567 | 0.00 |
Mar 25 2024 | 0.039859 | 0.001477 | 3.85% | 0.036327 | 0.040932 | 0.036177 | 20,594,224.00 |
Mar 24 2024 | 0.038382 | 0.0017 | 4.63% | 0.036526 | 0.038516 | 0.03639 | 0.00 |
Mar 23 2024 | 0.036682 | 0.000523 | 1.45% | 0.036327 | 0.03755 | 0.035932 | 0.00 |
Mar 22 2024 | 0.036158 | -0.001161 | -3.11% | 0.037336 | 0.037981 | 0.035517 | 0.00 |
Mar 21 2024 | 0.037319 | -0.00134 | -3.47% | 0.03872 | 0.038873 | 0.036845 | 0.00 |
Mar 20 2024 | 0.03866 | 0.003205 | 9.04% | 0.035422 | 0.038822 | 0.034685 | 0.00 |
Mar 19 2024 | 0.035455 | -0.003177 | -8.22% | 0.038595 | 0.038827 | 0.035082 | 0.00 |
Mar 18 2024 | 0.038632 | -0.000336 | -0.86% | 0.036327 | 0.081447 | 0.036177 | 20,594,224.00 |
Mar 17 2024 | 0.038968 | 0.00179 | 4.82% | 0.037415 | 0.039231 | 0.036813 | 0.00 |
Mar 16 2024 | 0.037178 | -0.002511 | -6.33% | 0.039649 | 0.0399 | 0.037063 | 0.00 |
Mar 15 2024 | 0.039689 | -0.001048 | -2.57% | 0.036327 | 0.040932 | 0.036177 | 20,594,224.00 |
Mar 14 2024 | 0.040737 | -0.000942 | -2.26% | 0.041639 | 0.042057 | 0.039117 | 0.00 |
Mar 13 2024 | 0.041678 | 0.000939 | 2.30% | 0.040699 | 0.042013 | 0.040662 | 0.00 |
Mar 12 2024 | 0.04074 | -0.00039 | -0.95% | 0.041226 | 0.041594 | 0.039466 | 0.00 |
Mar 11 2024 | 0.04113 | 0.001775 | 4.51% | 0.036327 | 0.041553 | 0.036177 | 20,594,224.00 |
Mar 10 2024 | 0.039354 | 0.000301 | 0.77% | 0.039037 | 0.039896 | 0.038923 | 0.00 |
Mar 09 2024 | 0.039054 | 0.000117 | 0.30% | 0.038938 | 0.039149 | 0.038791 | 0.00 |
Mar 08 2024 | 0.038937 | 0.000699 | 1.83% | 0.038182 | 0.03992 | 0.037892 | 0.00 |
Mar 07 2024 | 0.038239 | 0.000568 | 1.51% | 0.037609 | 0.038797 | 0.037474 | 0.00 |
Mar 06 2024 | 0.037671 | 0.000988 | 2.69% | 0.036327 | 0.038532 | 0.035822 | 0.00 |
Mar 05 2024 | 0.036683 | -0.001966 | -5.09% | 0.038933 | 0.039364 | 0.034594 | 0.00 |
Mar 04 2024 | 0.038649 | 0.002745 | 7.65% | 0.025864 | 0.039034 | 0.0258 | 20,594,224.00 |
Mar 03 2024 | 0.035904 | 0.000547 | 1.55% | 0.03534 | 0.036053 | 0.035045 | 0.00 |
Mar 02 2024 | 0.035357 | -0.000292 | -0.82% | 0.035612 | 0.035612 | 0.035133 | 0.00 |
Mar 01 2024 | 0.035649 | 0.000624 | 1.78% | 0.034883 | 0.035996 | 0.034663 | 0.00 |
Feb 29 2024 | 0.035026 | -0.000593 | -1.66% | 0.035518 | 0.036285 | 0.034494 | 0.00 |
Feb 28 2024 | 0.035618 | 0.00313 | 9.63% | 0.032513 | 0.036479 | 0.032343 | 0.00 |
Feb 27 2024 | 0.032489 | 0.00141 | 4.54% | 0.031136 | 0.032827 | 0.031074 | 0.00 |
Feb 26 2024 | 0.031079 | 0.001573 | 5.33% | 0.025864 | 0.061619 | 0.0258 | 20,594,224.00 |
Feb 25 2024 | 0.029506 | 0.000118 | 0.40% | 0.029392 | 0.029614 | 0.029233 | 0.00 |
Feb 24 2024 | 0.029388 | 0.000392 | 1.35% | 0.028928 | 0.029464 | 0.028833 | 0.00 |
Feb 23 2024 | 0.028996 | -0.000247 | -0.84% | 0.029241 | 0.029351 | 0.028807 | 0.00 |
Feb 22 2024 | 0.029243 | -0.000372 | -1.26% | 0.029519 | 0.029655 | 0.029035 | 0.00 |