SNMBTC

SONM (SNMBTC)

SNMBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2022 0.00000198 -0.00000026 -11.61% 0.00000219 0.00000219 0.00000190 1,722,410.00
26 May 2022 0.00000224 0.00000014 6.67% 0.00000212 0.00000237 0.00000209 4,874,817.00
25 May 2022 0.00000210 0.00000000 0.00% 0.00000210 0.00000220 0.00000209 277,727.00
24 May 2022 0.00000210 0.00000007 3.45% 0.00000202 0.00000224 0.00000200 1,923,248.00
23 May 2022 0.00000203 -0.00000010 -4.69% 0.00000214 0.00000225 0.00000202 3,231,140.00
22 May 2022 0.00000213 -0.00000010 -4.48% 0.00000226 0.00000232 0.00000204 5,900,179.00
21 May 2022 0.00000223 -0.00000061 -21.48% 0.00000270 0.00000328 0.00000217 21,236,319.00
20 May 2022 0.00000284 0.00000100 56.18% 0.00000178 0.00000399 0.00000169 47,767,680.00
19 May 2022 0.00000178 0.00000025 16.34% 0.00000153 0.00000250 0.00000151 8,433,616.00
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 0.00000614 0.00000115 3,484,992.00
15 May 2022 0.00000162 0.00000016 10.96% 0.00000146 0.00000169 0.00000141 1,206,309.00
14 May 2022 0.00000146 -0.00000006 -3.95% 0.00000152 0.00000155 0.00000137 998,300.00
13 May 2022 0.00000152 0.00000031 25.62% 0.00000128 0.00000190 0.00000120 2,016,145.00
12 May 2022 0.00000121 -0.00000052 -30.06% 0.00000167 0.00000177 0.00000113 3,072,761.00
11 May 2022 0.00000173 -0.00000100 -36.23% 0.00000276 0.00000276 0.00000144 1,517,681.00
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 0.00000614 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% 0.00000297 0.00000303 0.00000291 205,474.00
06 May 2022 0.00000297 -0.00000012 -3.88% 0.00000309 0.00000309 0.00000297 225,771.00
05 May 2022 0.00000309 -0.00000003 -0.96% 0.00000312 0.00000316 0.00000300 212,625.00
04 May 2022 0.00000312 0.00000005 1.63% 0.00000307 0.00000322 0.00000307 335,397.00
03 May 2022 0.00000307 0.00000002 0.66% 0.00000306 0.00000318 0.00000301 221,395.00
02 May 2022 0.00000305 0.00000001 0.33% 0.00000305 0.00000316 0.00000294 508,928.00
01 May 2022 0.00000304 0.00000009 3.05% 0.00000293 0.00000312 0.00000288 1,928,789.00
30 Abr 2022 0.00000295 0.00000007 2.43% 0.00000288 0.00000320 0.00000284 1,018,516.00
29 Abr 2022 0.00000288 -0.00000012 -4.00% 0.00000299 0.00000306 0.00000281 462,636.00
28 Abr 2022 0.00000300 -0.00000019 -5.96% 0.00000318 0.00000320 0.00000297 2,253,782.00
27 Abr 2022 0.00000319 -0.00000009 -2.74% 0.00000328 0.00000337 0.00000314 439,056.00
26 Abr 2022 0.00000328 -0.00000008 -2.38% 0.00000336 0.00000349 0.00000328 596,679.00
25 Abr 2022 0.00000336 -0.00000006 -1.75% 0.00000342 0.00000614 0.00000332 608,128.00
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% 0.00000341 0.00000369 0.00000336 7,282,948.00
22 Abr 2022 0.00000341 0.00000006 1.79% 0.00000333 0.00000347 0.00000333 255,698.00
21 Abr 2022 0.00000335 -0.00000008 -2.33% 0.00000343 0.00000360 0.00000333 3,126,564.00
20 Abr 2022 0.00000343 -0.00000002 -0.58% 0.00000359 0.00000360 0.00000340 3,288,599.00
19 Abr 2022 0.00000345 0.00000000 0.00% 0.00000345 0.00000349 0.00000339 215,461.00
18 Abr 2022 0.00000345 -0.00000001 -0.29% 0.00000344 0.00000356 0.00000331 310,991.00
17 Abr 2022 0.00000346 -0.00000007 -1.98% 0.00000353 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 292,584.00
14 Abr 2022 0.00000347 -0.00000007 -1.98% 0.00000357 0.00000374 0.00000346 1,923,006.00
13 Abr 2022 0.00000354 0.00000003 0.85% 0.00000350 0.00000356 0.00000347 267,538.00
12 Abr 2022 0.00000351 0.00000012 3.54% 0.00000339 0.00000365 0.00000339 576,110.00
11 Abr 2022 0.00000339 -0.00000028 -7.63% 0.00000367 0.00000367 0.00000339 1,031,583.00
10 Abr 2022 0.00000367 -0.00000014 -3.67% 0.00000375 0.00000378 0.00000361 657,470.00
09 Abr 2022 0.00000381 -0.00000015 -3.79% 0.00000396 0.00000398 0.00000372 544,342.00
08 Abr 2022 0.00000396 0.00000025 6.74% 0.00000371 0.00000399 0.00000368 1,054,241.00
07 Abr 2022 0.00000371 0.00000010 2.77% 0.00000361 0.00000384 0.00000359 1,854,341.00
06 Abr 2022 0.00000361 -0.00000015 -3.99% 0.00000376 0.00000394 0.00000361 530,815.00
05 Abr 2022 0.00000376 -0.00000010 -2.59% 0.00000384 0.00000398 0.00000376 524,058.00
04 Abr 2022 0.00000386 -0.00000004 -1.03% 0.00000382 0.00000395 0.00000369 1,409,295.00
03 Abr 2022 0.00000390 0.00000022 5.98% 0.00000366 0.00000390 0.00000356 2,286,956.00
02 Abr 2022 0.00000368 0.00000008 2.22% 0.00000360 0.00000369 0.00000353 662,571.00
01 Abr 2022 0.00000360 0.00000009 2.56% 0.00000351 0.00000364 0.00000345 608,849.00
31 Mar 2022 0.00000351 -0.00000002 -0.57% 0.00000355 0.00000364 0.00000348 665,649.00
30 Mar 2022 0.00000353 0.00000001 0.28% 0.00000352 0.00000367 0.00000347 1,707,962.00
29 Mar 2022 0.00000352 0.00000013 3.83% 0.00000336 0.00000369 0.00000334 1,176,313.00
28 Mar 2022 0.00000339 0.00000000 0.00% 0.00000340 0.00000348 0.00000333 715,626.00
27 Mar 2022 0.00000339 -0.00000011 -3.14% 0.00000348 0.00000353 0.00000330 1,991,136.00
26 Mar 2022 0.00000350 -0.00000001 -0.28% 0.00000356 0.00000439 0.00000346 10,341,989.00
25 Mar 2022 0.00000351 0.00000008 2.33% 0.00000344 0.00000378 0.00000338 2,330,905.00
24 Mar 2022 0.00000343 -0.00000003 -0.87% 0.00000344 0.00000347 0.00000335 483,407.00
23 Mar 2022 0.00000346 0.00000007 2.06% 0.00000338 0.00000353 0.00000336 2,200,498.00
22 Mar 2022 0.00000339 -0.00000007 -2.02% 0.00000346 0.00000347 0.00000335 403,392.00
21 Mar 2022 0.00000346 0.00000011 3.28% 0.00000334 0.00000355 0.00000330 7,202,326.00
20 Mar 2022 0.00000335 -0.00000001 -0.30% 0.00000336 0.00000343 0.00000328 455,616.00
19 Mar 2022 0.00000336 0.00000017 5.33% 0.00000319 0.00000341 0.00000317 602,225.00
18 Mar 2022 0.00000319 -0.00000001 -0.31% 0.00000320 0.00000326 0.00000315 324,651.00
17 Mar 2022 0.00000320 0.00000002 0.63% 0.00000316 0.00000327 0.00000315 463,844.00
16 Mar 2022 0.00000318 -0.00000018 -5.36% 0.00000336 0.00000339 0.00000304 1,032,158.00
15 Mar 2022 0.00000336 -0.00000018 -5.08% 0.00000355 0.00000356 0.00000330 921,306.00
14 Mar 2022 0.00000354 0.00000023 6.95% 0.00000331 0.00000386 0.00000328 3,795,719.00
13 Mar 2022 0.00000331 0.00000006 1.85% 0.00000323 0.00000337 0.00000317 445,611.00
12 Mar 2022 0.00000325 0.00000005 1.56% 0.00000320 0.00000338 0.00000313 656,750.00
11 Mar 2022 0.00000320 -0.00000003 -0.93% 0.00000324 0.00000325 0.00000316 283,702.00
10 Mar 2022 0.00000323 -0.00000005 -1.52% 0.00000330 0.00000369 0.00000322 2,591,000.00
09 Mar 2022 0.00000328 0.00000013 4.13% 0.00000318 0.00000329 0.00000306 674,794.00
08 Mar 2022 0.00000315 -0.00000005 -1.56% 0.00000320 0.00000325 0.00000314 264,029.00
07 Mar 2022 0.00000320 -0.00000004 -1.23% 0.00000324 0.00000328 0.00000313 460,635.00
06 Mar 2022 0.00000324 -0.00000012 -3.57% 0.00000336 0.00000336 0.00000319 488,243.00
05 Mar 2022 0.00000336 0.00000012 3.70% 0.00000321 0.00000336 0.00000314 574,001.00
04 Mar 2022 0.00000324 -0.00000001 -0.31% 0.00000325 0.00000334 0.00000314 1,793,813.00
03 Mar 2022 0.00000325 0.00000010 3.17% 0.00000315 0.00000327 0.00000314 430,451.00
02 Mar 2022 0.00000315 -0.00000020 -5.97% 0.00000336 0.00000341 0.00000310 1,284,958.00
01 Mar 2022 0.00000335 -0.00000037 -9.95% 0.00000372 0.00000387 0.00000335 1,467,919.00
28 Feb 2022 0.00000372 0.00000018 5.08% 0.00000357 0.00000394 0.00000354 1,212,824.00
27 Feb 2022 0.00000354 0.00000001 0.28% 0.00000352 0.00000366 0.00000337 1,837,654.00
26 Feb 2022 0.00000353 0.00000015 4.44% 0.00000338 0.00000354 0.00000337 410,622.00
Su Consulta Reciente
COIN
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:20220528 20:37:33