| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2017 | $0,4167 | $0,3705 | |
| 2018 | $0,3714 | $0,0214 | 1.637% |
| 2019 | $0,0219 | $0,0125 | 76,19% |
| 2020 | $0,0135 | $0,00811 | 66,76% |
| 2021 | $0,00878 | $0,2546 | -96,55% |
| 2022 | $0,2688 | $0,4969 | -45,91% |
| 2023 | $0,5013 | $0,00295 | 16.903% |
| 2024 | $0,00288 | $0,00168 | 71,40% |
| 2025 | $0,00177 | $0,000421 | 319,89% |
Publicité
SONM (SNM) Cours Historique
Cours historique du SONM, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2017.
$0,000407 USD (-6,39%)
- $0,000028
- $0,000028
Site web Explorer 1 Explorer 2 Announcement Twitter (Jan 9, 2017) Reddit (May 4, 2017) Facebook Telegram Code source Whitepaper
| Premier Prix | 2017 Juin ($0,4526) |
|---|---|
| Prix le plus bas | 2025 Mai ($0,000417) |
| Prix maximum | 2022 Novembre ($4,93) |
| Meilleure année | 2021 |
| Pire année | 2023 |
| Meilleur mois | Septembre |
| Pire mois | Décembre |
Cours SONM Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0,1185 | $1,02 | $0,0297 | $0,3705 | $34 M | $1.4 M | $11.4 M | 286.9 M | 192% |
| 2018 | $0,1491 | $0,7767 | $0,0170 | $0,0214 | $53.8 M | $1.9 M | $27.2 M | 361.8 M | 162% |
| 2019 | $0,0185 | $0,0414 | $0,00775 | $0,0125 | $6.6 M | $574.5 T | $20.1 M | 359.6 M | 128% |
| 2020 | $0,00990 | $0,0200 | $0,00369 | $0,00811 | $3.6 M | $330.4 T | $6.1 M | 359.6 M | 168% |
| 2021 | $0,1718 | $1,31 | $0,00747 | $0,2546 | $62.1 M | $2.3 M | $83.1 M | 359.6 M | 641% |
| 2022 | $0,2381 | $10,40 | $0,0349 | $0,4969 | $73 M | $5 M | $356.3 M | 347.5 M | 262% |
| 2023 | $0,3752 | $1,71 | $0,00269 | $0,00295 | $135.5 M | $7.1 M | $323.1 M | 340.6 M | 573% |
| 2024 | $0,00248 | $0,00580 | $0,00129 | $0,00168 | $0 | $11.8 T | $84.5 T | 0 | 110% |
| 2025 | $0,00116 | $0,00186 | $0,000400 | $0,000421 | $0 | $14.5 T | $103.5 T | 0 | 144% |
SONM Rendements annuels
SONM Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -82,12% O:$0,42 C:$0,07 | -46,12% O:$0,07 C:$0,04 | 112,86% O:$0,04 C:$0,09 | 7,95% O:$0,09 C:$0,09 | -4,91% O:$0,09 C:$0,09 | 29,83% O:$0,09 C:$0,11 | 223,88% O:$0,11 C:$0,37 | |||||
| 2018 | -20,93% O:$0,37 C:$0,29 | -28,22% O:$0,29 C:$0,21 | -50,64% O:$0,21 C:$0,10 | 146,08% O:$0,10 C:$0,26 | -20,15% O:$0,26 C:$0,21 | -17,84% O:$0,21 C:$0,17 | -38,65% O:$0,17 C:$0,10 | -46,28% O:$0,10 C:$0,06 | 2,23% O:$0,06 C:$0,06 | 8,53% O:$0,06 C:$0,06 | -57,39% O:$0,06 C:$0,03 | -18,65% O:$0,03 C:$0,02 |
| 2019 | -11,40% O:$0,02 C:$0,02 | 10,08% O:$0,02 C:$0,02 | 39,13% O:$0,02 C:$0,03 | -16,49% O:$0,03 C:$0,02 | 12,83% O:$0,02 C:$0,03 | -28,62% O:$0,03 C:$0,02 | -34,93% O:$0,02 C:$0,01 | -20,96% O:$0,01 C:$0,01 | 27,17% O:$0,01 C:$0,01 | -4,03% O:$0,01 C:$0,01 | 34,11% O:$0,01 C:$0,02 | -24,24% O:$0,02 C:$0,01 |
| 2020 | -6,33% O:$0,01 C:$0,01 | -2,70% O:$0,01 C:$0,01 | -42,20% O:$0,01 C:$0,01 | 3,66% O:$0,01 C:$0,01 | 19,90% O:$0,01 C:$0,01 | 5,76% O:$0,01 C:$0,01 | 8,42% O:$0,01 C:$0,01 | 46,69% O:$0,01 C:$0,01 | -16,10% O:$0,01 C:$0,01 | -22,02% O:$0,01 C:$0,01 | 16,00% O:$0,01 C:$0,01 | -23,47% O:$0,01 C:$0,01 |
| 2021 | 80,14% O:$0,01 C:$0,01 | 35,53% O:$0,01 C:$0,02 | 252,41% O:$0,02 C:$0,07 | 1.442,10% O:$0,07 C:$1,08 | -87,37% O:$1,07 C:$0,13 | -15,97% O:$0,13 C:$0,11 | 28,35% O:$0,11 C:$0,15 | 81,03% O:$0,14 C:$0,26 | -42,94% O:$0,26 C:$0,15 | 75,94% O:$0,15 C:$0,26 | 66,09% O:$0,26 C:$0,43 | -40,80% O:$0,43 C:$0,25 |
| 2022 | -21,88% O:$0,25 C:$0,20 | -19,62% O:$0,20 C:$0,16 | 0,42% O:$0,16 C:$0,16 | -26,11% O:$0,16 C:$0,12 | -50,26% O:$0,12 C:$0,06 | -12,50% O:$0,06 C:$0,05 | 31,46% O:$0,05 C:$0,07 | 264,74% O:$0,07 C:$0,25 | 31,49% O:$0,25 C:$0,32 | -22,64% O:$0,32 C:$0,25 | 214,46% O:$0,25 C:$0,79 | -36,88% O:$0,79 C:$0,50 |
| 2023 | 100,91% O:$0,50 C:$1,00 | -20,10% O:$0,99 C:$0,79 | -8,26% O:$0,79 C:$0,73 | -18,26% O:$0,73 C:$0,60 | -37,31% O:$0,60 C:$0,37 | 7,32% O:$0,37 C:$0,40 | -24,95% O:$0,40 C:$0,30 | -95,12% O:$0,30 C:$0,01 | 2,16% O:$0,01 C:$0,02 | -2,23% O:$0,02 C:$0,01 | -79,95% O:$0,01 C:$0,00 | |
| 2024 | -11,15% O:$0,00 C:$0,00 | 24,36% O:$0,00 C:$0,00 | 1,75% O:$0,00 C:$0,00 | -9,98% O:$0,00 C:$0,00 | -17,98% O:$0,00 C:$0,00 | -20,72% O:$0,00 C:$0,00 | 10,28% O:$0,00 C:$0,00 | -8,73% O:$0,00 C:$0,00 | 12,38% O:$0,00 C:$0,00 | -14,06% O:$0,00 C:$0,00 | -7,03% O:$0,00 C:$0,00 | -5,72% O:$0,00 C:$0,00 |
| 2025 | -10,82% O:$0,00 C:$0,00 | -27,27% O:$0,00 C:$0,00 | -17,36% O:$0,00 C:$0,00 | 3,65% O:$0,00 C:$0,00 | -60,22% O:$0,00 C:$0,00 |
SNM OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(SNM) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,000434 | $0,000443 | $0,000400 | $0,000421 | $103.5 T | 248.229.435 | $0 |
| 05/30/2025 | $0,000462 | $0,000488 | $0,000400 | $0,000418 | $97 T | 219.204.421 | $0 |
| 05/29/2025 | $0,00104 | $0,00104 | $0,000456 | $0,000462 | $87.8 T | 133.264.862 | $0 |
| 05/28/2025 | $0,00102 | $0,00106 | $0,00102 | $0,00104 | $82.7 T | 78.572.882 | $0 |
| 05/27/2025 | $0,000958 | $0,00110 | $0,000929 | $0,00102 | $94.4 T | 97.208.294 | $0 |
| 05/26/2025 | $0,000982 | $0,00100 | $0,000957 | $0,000958 | $91.8 T | 92.571.369 | $0 |
| 05/25/2025 | $0,000979 | $0,00110 | $0,000938 | $0,000982 | $93.8 T | 95.310.760 | $0 |
| 05/24/2025 | $0,000988 | $0,000998 | $0,000959 | $0,000980 | $94.1 T | 96.481.953 | $0 |
| 05/23/2025 | $0,00100 | $0,00109 | $0,000949 | $0,000987 | $82.8 T | 82.562.335 | $0 |
| 05/22/2025 | $0,000891 | $0,00114 | $0,000850 | $0,00100 | $5.7 T | 6.283.476 | $0 |
| 05/21/2025 | $0,000850 | $0,000891 | $0,000850 | $0,000891 | $1 | 2.349 | $0 |
| 05/20/2025 | $0,000915 | $0,000924 | $0,000850 | $0,000850 | $8.8 T | 9.857.287 | $0 |
| 05/19/2025 | $0,000899 | $0,000973 | $0,000802 | $0,000915 | $14.5 T | 15.795.793 | $0 |
| 05/18/2025 | $0,000901 | $0,00114 | $0,000802 | $0,000896 | $22 T | 23.906.386 | $0 |
| 05/17/2025 | $0,000855 | $0,000902 | $0,000845 | $0,000901 | $26.8 T | 30.077.500 | $0 |
| 05/16/2025 | $0,000889 | $0,000971 | $0,000800 | $0,000855 | $24.2 T | 27.099.273 | $0 |
| 05/15/2025 | $0,000894 | $0,000906 | $0,000846 | $0,000889 | $26.3 T | 29.363.901 | $0 |
| 05/14/2025 | $0,000936 | $0,000936 | $0,000854 | $0,000894 | $25.5 T | 28.167.063 | $0 |
| 05/13/2025 | $0,000930 | $0,000946 | $0,000923 | $0,000936 | $24.6 T | 26.454.578 | $0 |
| 05/12/2025 | $0,000960 | $0,000975 | $0,000899 | $0,000930 | $24.3 T | 25.825.167 | $0 |
| 05/11/2025 | $0,000914 | $0,000960 | $0,000913 | $0,000960 | $17.6 T | 18.703.366 | $0 |
| 05/10/2025 | $0,000934 | $0,000954 | $0,000899 | $0,000914 | $11.9 T | 12.666.293 | $0 |
| 05/09/2025 | $0,000896 | $0,00101 | $0,000889 | $0,000934 | $16 T | 16.748.362 | $0 |
| 05/08/2025 | $0,000907 | $0,00118 | $0,000788 | $0,000896 | $30.4 T | 32.836.951 | $0 |
| 05/07/2025 | $0,00106 | $0,00113 | $0,000767 | $0,000907 | $29.7 T | 29.677.669 | $0 |
| 05/06/2025 | $0,000988 | $0,00117 | $0,000984 | $0,00106 | $21.6 T | 20.826.144 | $0 |
| 05/05/2025 | $0,000979 | $0,000989 | $0,000978 | $0,000988 | $16.5 T | 16.773.541 | $0 |
| 05/04/2025 | $0,00100 | $0,00100 | $0,000978 | $0,000979 | $15.4 T | 15.510.197 | $0 |
| 05/03/2025 | $0,00104 | $0,00110 | $0,00100 | $0,00100 | $15.9 T | 15.417.357 | $0 |
| 05/02/2025 | $0,00104 | $0,00105 | $0,00104 | $0,00104 | $16.6 T | 15.874.532 | $0 |
| 05/01/2025 | $0,00105 | $0,00109 | $0,00103 | $0,00108 | $16.2 T | 15.341.937 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum Classic (ETC) Historique cours | $16,95 | $2.546.473.311 | $318.963.756 | -9,70% | 0,49% | |
 | Qtum (QTUM) Historique cours | $1,99 | $209.881.981 | $42.254.911 | -12,46% | 0,40% | |
 | Constellation (DAG) Historique cours | $0,0381 | $109.406.704 | $2.698.267 | -21,91% | -8,30% | |
 | Status Network Token (SNT) Historique cours | $0,0358 | $142.993.368 | $40.840.401 | 27,84% | 5,90% | |
 | Tether (USDT) Historique cours | $1,00 | $139.719.428.752 | $46.254.255.227 | 0,19% | 0,01% | |
 | XRP (XRP) Historique cours | $2,16 | $124.274.828.268 | $1.807.034.346 | -7,07% | 1,15% | |
 | Binance Coin (BNB) Historique cours | $654,60 | $109.188.371.033 | $676.608.192 | -0,84% | 0,57% | |
 | Cryptonex (CNX) Historique cours | $53,07 | $0 | $4.093.469 | -3,46% | 0,15% | |
 | ChessCoin (CHESS) Historique cours | $0,1147 | $0 | $1.645 | 0% | 0% |