Somnia
SOMI
Rank #638
$0.3743
Updated 7 days ago
Market Cap
$60.16M
24h Volume
$16.06M
Avg Volume (90d)
$216.42M
24h High/Low
$0.4188
$0.3727
$0.3727
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Binance Alpha Spotlight
Binance HODLer Airdrops
Gaming Blockchains
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3743 | $0.4188 | $0.3727 | $0.3743 | $16.06M | $60.16M |
| Nov 10, 2025 | $0.3958 | $0.3958 | $0.3958 | $0.3958 | $11.28M | $63.42M |
| Nov 9, 2025 | $0.3905 | $0.3905 | $0.3905 | $0.3905 | $19.09M | $62.67M |
| Nov 8, 2025 | $0.3966 | $0.3966 | $0.3966 | $0.3966 | $20.27M | $63.72M |
| Nov 7, 2025 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $14.38M | $54.60M |
| Nov 6, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $27.24M | $59.70M |
| Nov 5, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $23.83M | $53.32M |
| Nov 4, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $17.11M | $54.83M |
| Nov 3, 2025 | $0.3905 | $0.3905 | $0.3905 | $0.3905 | $11.65M | $62.50M |
| Nov 2, 2025 | $0.3981 | $0.3981 | $0.3981 | $0.3981 | $9.72M | $63.75M |
| Nov 1, 2025 | $0.4048 | $0.4048 | $0.4048 | $0.4048 | $17.53M | $64.85M |
| Oct 31, 2025 | $0.3867 | $0.3867 | $0.3867 | $0.3867 | $18.01M | $61.94M |
| Oct 30, 2025 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $18.10M | $69.20M |
| Oct 29, 2025 | $0.4604 | $0.4604 | $0.4604 | $0.4604 | $17.18M | $73.75M |
| Oct 28, 2025 | $0.4794 | $0.4794 | $0.4794 | $0.4794 | $26.26M | $76.76M |
| Oct 27, 2025 | $0.5260 | $0.5260 | $0.5260 | $0.5260 | $17.13M | $84.49M |
| Oct 26, 2025 | $0.5214 | $0.5214 | $0.5214 | $0.5214 | $27.12M | $83.40M |
| Oct 25, 2025 | $0.5178 | $0.5178 | $0.5178 | $0.5178 | $17.92M | $82.95M |
| Oct 24, 2025 | $0.5136 | $0.5136 | $0.5136 | $0.5136 | $22.88M | $82.26M |
| Oct 23, 2025 | $0.4760 | $0.4760 | $0.4760 | $0.4760 | $30.79M | $76.25M |
| Oct 22, 2025 | $0.4922 | $0.4922 | $0.4922 | $0.4922 | $34.13M | $78.84M |
| Oct 21, 2025 | $0.5052 | $0.5052 | $0.5052 | $0.5052 | $25.41M | $80.84M |
| Oct 20, 2025 | $0.5067 | $0.5067 | $0.5067 | $0.5067 | $15.46M | $81.20M |
| Oct 19, 2025 | $0.5015 | $0.5015 | $0.5015 | $0.5015 | $14.38M | $80.32M |
| Oct 18, 2025 | $0.5135 | $0.5135 | $0.5135 | $0.5135 | $31.62M | $82.27M |
| Oct 17, 2025 | $0.5058 | $0.5058 | $0.5058 | $0.5058 | $32.48M | $80.97M |
| Oct 16, 2025 | $0.5471 | $0.5471 | $0.5471 | $0.5471 | $23.31M | $87.58M |
| Oct 15, 2025 | $0.5740 | $0.5740 | $0.5740 | $0.5740 | $36.44M | $92.03M |
| Oct 14, 2025 | $0.6104 | $0.6104 | $0.6104 | $0.6104 | $31.55M | $97.78M |
| Oct 13, 2025 | $0.6017 | $0.6017 | $0.6017 | $0.6017 | $37.02M | $96.33M |
| Oct 12, 2025 | $0.5427 | $0.5427 | $0.5427 | $0.5427 | $36.10M | $86.89M |
| Oct 11, 2025 | $0.5342 | $0.5342 | $0.5342 | $0.5342 | $69.49M | $87.72M |
| Oct 10, 2025 | $0.7444 | $0.7444 | $0.7444 | $0.7444 | $41.01M | $119.22M |
| Oct 9, 2025 | $0.8230 | $0.8230 | $0.8230 | $0.8230 | $49.98M | $132.04M |
| Oct 8, 2025 | $0.8129 | $0.8129 | $0.8129 | $0.8129 | $63.46M | $130.25M |
| Oct 7, 2025 | $0.8828 | $0.8828 | $0.8828 | $0.8828 | $67.26M | $141.20M |
| Oct 6, 2025 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | $162.90M | $146.06M |
| Oct 5, 2025 | $0.9126 | $0.9126 | $0.9126 | $0.9126 | $660.96M | $145.79M |
| Oct 4, 2025 | $0.8316 | $0.8316 | $0.8316 | $0.8316 | $225.71M | $133.26M |
| Oct 3, 2025 | $0.8080 | $0.8080 | $0.8080 | $0.8080 | $256.26M | $129.60M |
| Oct 2, 2025 | $0.8774 | $0.8774 | $0.8774 | $0.8774 | $1.24B | $140.55M |
| Oct 1, 2025 | $0.7123 | $0.7123 | $0.7123 | $0.7123 | $74.55M | $114.11M |
| Sep 30, 2025 | $0.7344 | $0.7344 | $0.7344 | $0.7344 | $78.89M | $118.11M |
| Sep 29, 2025 | $0.7935 | $0.7935 | $0.7935 | $0.7935 | $59.00M | $126.78M |
| Sep 28, 2025 | $0.8056 | $0.8056 | $0.8056 | $0.8056 | $58.84M | $129.10M |
| Sep 27, 2025 | $0.8676 | $0.8676 | $0.8676 | $0.8676 | $78.86M | $138.72M |
| Sep 26, 2025 | $0.8332 | $0.8332 | $0.8332 | $0.8332 | $138.53M | $133.62M |
| Sep 25, 2025 | $0.9100 | $0.9100 | $0.9100 | $0.9100 | $70.52M | $145.66M |
| Sep 24, 2025 | $0.9533 | $0.9533 | $0.9533 | $0.9533 | $195.40M | $152.78M |
| Sep 23, 2025 | $0.9379 | $0.9379 | $0.9379 | $0.9379 | $173.54M | $150.08M |
| Sep 22, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $120.13M | $184.22M |
| Sep 21, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $111.88M | $188.28M |
| Sep 20, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $136.85M | $198.81M |
| Sep 19, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $203.40M | $204.83M |
| Sep 18, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $345.49M | $203.97M |
| Sep 17, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $2.64B | $209.19M |
| Sep 16, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $1.57B | $181.79M |
| Sep 15, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $728.91M | $197.90M |
| Sep 14, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $812.52M | $218.00M |
| Sep 13, 2025 | $0.9784 | $0.9784 | $0.9784 | $0.9784 | $342.94M | $157.01M |
| Sep 12, 2025 | $0.9862 | $0.9862 | $0.9862 | $0.9862 | $305.36M | $158.40M |
| Sep 11, 2025 | $0.9721 | $0.9721 | $0.9721 | $0.9721 | $410.43M | $156.13M |
| Sep 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $402.30M | $185.93M |
| Sep 9, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $723.46M | $233.98M |
| Sep 8, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $949.76M | $267.29M |
| Sep 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $512.95M | $166.56M |
| Sep 6, 2025 | $0.5788 | $0.5788 | $0.5788 | $0.5788 | $188.23M | $92.98M |
| Sep 5, 2025 | $0.5159 | $0.5159 | $0.5159 | $0.5159 | $180.67M | $82.25M |
| Sep 4, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $91.15M | $72.08M |
| Sep 3, 2025 | $0.4932 | $0.4932 | $0.4932 | $0.4932 | $65.89M | $79.13M |
| Sep 2, 2025 | $0.4932 | $0.4932 | $0.4932 | $0.4932 | $65.89M | $79.13M |