SNMBTC

SONM (SNMBTC)

SNMBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 0.00000259 -0.00000007 -2.63% 0.00000267 0.00000270 0.00000258 333,319.00
04 Jul 2022 0.00000266 0.00000001 0.38% 0.00000265 0.00000273 0.00000263 476,654.00
03 Jul 2022 0.00000265 -0.00000004 -1.49% 0.00000270 0.00000273 0.00000259 1,602,276.00
02 Jul 2022 0.00000269 -0.00000012 -4.27% 0.00000280 0.00000286 0.00000262 2,081,797.00
01 Jul 2022 0.00000281 0.00000021 8.08% 0.00000259 0.00000292 0.00000245 3,825,245.00
30 Jun 2022 0.00000260 -0.00000002 -0.76% 0.00000260 0.00000276 0.00000251 1,088,964.00
29 Jun 2022 0.00000262 0.00000020 8.26% 0.00000241 0.00000265 0.00000229 3,739,837.00
28 Jun 2022 0.00000242 -0.00000033 -12.00% 0.00000276 0.00000277 0.00000234 4,081,882.00
27 Jun 2022 0.00000275 -0.00000025 -8.33% 0.00000302 0.00000328 0.00000256 11,344,438.00
26 Jun 2022 0.00000300 0.00000072 31.58% 0.00000229 0.00000434 0.00000229 32,221,137.00
25 Jun 2022 0.00000228 -0.00000014 -5.79% 0.00000244 0.00000244 0.00000207 1,962,630.00
24 Jun 2022 0.00000242 0.00000028 13.08% 0.00000213 0.00000250 0.00000213 3,000,829.00
23 Jun 2022 0.00000214 0.00000003 1.42% 0.00000212 0.00000221 0.00000208 690,213.00
22 Jun 2022 0.00000211 -0.00000009 -4.09% 0.00000219 0.00000225 0.00000208 723,600.00
21 Jun 2022 0.00000220 0.00000000 0.00% 0.00000218 0.00000222 0.00000212 435,049.00
20 Jun 2022 0.00000220 -0.00000001 -0.45% 0.00000219 0.00000225 0.00000210 711,841.00
19 Jun 2022 0.00000221 0.00000001 0.45% 0.00000219 0.00000231 0.00000218 1,551,503.00
18 Jun 2022 0.00000220 0.00000008 3.77% 0.00000212 0.00000226 0.00000209 1,427,864.00
17 Jun 2022 0.00000212 0.00000004 1.92% 0.00000209 0.00000218 0.00000194 1,380,599.00
16 Jun 2022 0.00000208 0.00000001 0.48% 0.00000207 0.00000210 0.00000196 678,655.00
15 Jun 2022 0.00000207 0.00000013 6.70% 0.00000194 0.00000212 0.00000186 2,285,096.00
14 Jun 2022 0.00000194 0.00000014 7.78% 0.00000180 0.00000205 0.00000178 2,619,544.00
13 Jun 2022 0.00000180 0.00000011 6.51% 0.00000169 0.00000186 0.00000160 1,505,440.00
12 Jun 2022 0.00000169 -0.00000018 -9.63% 0.00000187 0.00000187 0.00000160 908,613.00
11 Jun 2022 0.00000187 0.00000001 0.54% 0.00000187 0.00000193 0.00000175 520,655.00
10 Jun 2022 0.00000186 0.00000000 0.00% 0.00000186 0.00000193 0.00000182 1,333,948.00
09 Jun 2022 0.00000186 -0.00000001 -0.53% 0.00000189 0.00000195 0.00000185 695,358.00
08 Jun 2022 0.00000187 -0.00000003 -1.58% 0.00000190 0.00000202 0.00000182 1,202,700.00
07 Jun 2022 0.00000190 0.00000003 1.60% 0.00000187 0.00000222 0.00000184 3,799,719.00
06 Jun 2022 0.00000187 -0.00000003 -1.58% 0.00000192 0.00000199 0.00000185 524,210.00
05 Jun 2022 0.00000190 -0.00000002 -1.04% 0.00000193 0.00000200 0.00000183 1,736,895.00
04 Jun 2022 0.00000192 -0.00000004 -2.04% 0.00000196 0.00000203 0.00000190 1,545,986.00
03 Jun 2022 0.00000196 -0.00000010 -4.85% 0.00000205 0.00000250 0.00000185 14,548,701.00
02 Jun 2022 0.00000206 0.00000030 17.05% 0.00000176 0.00000211 0.00000171 2,557,144.00
01 Jun 2022 0.00000176 -0.00000008 -4.35% 0.00000184 0.00000184 0.00000168 1,278,371.00
31 May 2022 0.00000184 -0.00000007 -3.66% 0.00000192 0.00000200 0.00000179 1,055,540.00
30 May 2022 0.00000191 0.00000004 2.14% 0.00000186 0.00000194 0.00000185 561,425.00
29 May 2022 0.00000187 0.00000001 0.54% 0.00000186 0.00000200 0.00000178 2,089,560.00
28 May 2022 0.00000186 -0.00000012 -6.06% 0.00000198 0.00000201 0.00000180 1,011,359.00
27 May 2022 0.00000198 -0.00000021 -9.59% 0.00000218 0.00000218 0.00000190 1,722,410.00
26 May 2022 0.00000219 0.00000007 3.30% 0.00000217 0.00000237 0.00000209 4,895,124.00
25 May 2022 0.00000212 0.00000002 0.95% 0.00000211 0.00000220 0.00000209 277,727.00
24 May 2022 0.00000210 0.00000007 3.45% 0.00000203 0.00000224 0.00000200 1,925,921.00
23 May 2022 0.00000203 -0.00000010 -4.69% 0.00000214 0.00000225 0.00000202 3,371,469.00
22 May 2022 0.00000213 -0.00000013 -5.75% 0.00000226 0.00000232 0.00000204 5,900,179.00
21 May 2022 0.00000226 -0.00000053 -19.00% 0.00000272 0.00000328 0.00000217 21,254,787.00
20 May 2022 0.00000279 0.00000100 56.18% 0.00000176 0.00000399 0.00000169 47,922,812.00
19 May 2022 0.00000178 0.00000025 16.34% 0.00000152 0.00000250 0.00000151 8,497,295.00
18 May 2022 0.00000153 -0.00000005 -3.16% 0.00000158 0.00000167 0.00000144 2,101,863.00
17 May 2022 0.00000158 0.00000005 3.27% 0.00000153 0.00000166 0.00000153 617,100.00
16 May 2022 0.00000153 -0.00000009 -5.56% 0.00000162 0.00000179 0.00000115 3,643,047.00
15 May 2022 0.00000162 0.00000016 10.96% 0.00000148 0.00000169 0.00000141 1,206,309.00
14 May 2022 0.00000146 -0.00000006 -3.95% 0.00000152 0.00000155 0.00000137 998,370.00
13 May 2022 0.00000152 0.00000024 18.75% 0.00000123 0.00000190 0.00000120 2,021,879.00
12 May 2022 0.00000128 -0.00000039 -23.35% 0.00000173 0.00000177 0.00000113 3,072,939.00
11 May 2022 0.00000167 -0.00000100 -36.23% 0.00000276 0.00000276 0.00000144 1,517,795.00
10 May 2022 0.00000276 0.00000005 1.85% 0.00000271 0.00000284 0.00000263 439,579.00
09 May 2022 0.00000271 -0.00000016 -5.57% 0.00000287 0.00000290 0.00000268 477,032.00
08 May 2022 0.00000287 -0.00000004 -1.37% 0.00000291 0.00000294 0.00000283 166,852.00
07 May 2022 0.00000291 -0.00000006 -2.02% 0.00000298 0.00000303 0.00000291 205,474.00
06 May 2022 0.00000297 -0.00000012 -3.88% 0.00000308 0.00000309 0.00000297 225,771.00
05 May 2022 0.00000309 -0.00000003 -0.96% 0.00000313 0.00000316 0.00000300 212,625.00
04 May 2022 0.00000312 0.00000005 1.63% 0.00000308 0.00000322 0.00000307 335,397.00
03 May 2022 0.00000307 0.00000001 0.33% 0.00000306 0.00000318 0.00000301 221,395.00
02 May 2022 0.00000306 0.00000002 0.66% 0.00000305 0.00000316 0.00000294 515,801.00
01 May 2022 0.00000304 0.00000011 3.75% 0.00000293 0.00000312 0.00000288 1,928,789.00
30 Abr 2022 0.00000293 0.00000005 1.74% 0.00000288 0.00000320 0.00000284 1,037,631.00
29 Abr 2022 0.00000288 -0.00000013 -4.32% 0.00000299 0.00000306 0.00000281 462,636.00
28 Abr 2022 0.00000301 -0.00000017 -5.35% 0.00000318 0.00000320 0.00000297 2,254,146.00
27 Abr 2022 0.00000318 -0.00000011 -3.34% 0.00000328 0.00000337 0.00000314 440,031.00
26 Abr 2022 0.00000329 -0.00000007 -2.08% 0.00000336 0.00000349 0.00000328 597,117.00
25 Abr 2022 0.00000336 -0.00000006 -1.75% 0.00000343 0.00000360 0.00000332 635,849.00
24 Abr 2022 0.00000342 -0.00000015 -4.20% 0.00000357 0.00000366 0.00000342 460,289.00
23 Abr 2022 0.00000357 0.00000016 4.69% 0.00000343 0.00000369 0.00000336 7,282,948.00
22 Abr 2022 0.00000341 0.00000006 1.79% 0.00000334 0.00000347 0.00000333 255,698.00
21 Abr 2022 0.00000335 -0.00000008 -2.33% 0.00000343 0.00000360 0.00000333 3,135,231.00
20 Abr 2022 0.00000343 -0.00000002 -0.58% 0.00000345 0.00000360 0.00000340 3,288,696.00
19 Abr 2022 0.00000345 0.00000000 0.00% 0.00000344 0.00000349 0.00000339 215,461.00
18 Abr 2022 0.00000345 -0.00000001 -0.29% 0.00000344 0.00000356 0.00000331 467,472.00
17 Abr 2022 0.00000346 -0.00000007 -1.98% 0.00000351 0.00000354 0.00000346 153,578.00
16 Abr 2022 0.00000353 -0.00000001 -0.28% 0.00000354 0.00000361 0.00000349 2,719,841.00
15 Abr 2022 0.00000354 0.00000007 2.02% 0.00000347 0.00000357 0.00000346 296,306.00
14 Abr 2022 0.00000347 -0.00000010 -2.80% 0.00000355 0.00000374 0.00000346 1,923,006.00
13 Abr 2022 0.00000357 0.00000007 2.00% 0.00000350 0.00000357 0.00000347 273,754.00
12 Abr 2022 0.00000350 0.00000011 3.24% 0.00000340 0.00000365 0.00000340 577,757.00
11 Abr 2022 0.00000339 -0.00000028 -7.63% 0.00000367 0.00000367 0.00000339 465,060.00
10 Abr 2022 0.00000367 -0.00000008 -2.13% 0.00000375 0.00000378 0.00000361 657,470.00
09 Abr 2022 0.00000375 -0.00000021 -5.30% 0.00000397 0.00000398 0.00000372 553,193.00
08 Abr 2022 0.00000396 0.00000025 6.74% 0.00000371 0.00000399 0.00000368 1,056,919.00
07 Abr 2022 0.00000371 0.00000010 2.77% 0.00000362 0.00000384 0.00000359 1,854,341.00
Su Consulta Reciente
BINA
SNMBTC
SONM
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220706 09:42:01